Merlin Chain Historical Data

MERL Page 4
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 0.365
+7.89%
$ 382.07 million $ 1.38 billion
Nov 17, 2025 $ 0.338
-6.06%
$ 356.08 million $ 1.28 billion
Nov 16, 2025 $ 0.361
+0.77%
$ 379.07 million $ 1.4 billion
Nov 15, 2025 $ 0.355
+3.52%
$ 377.13 million $ 1.36 billion
Nov 14, 2025 $ 0.343
-7.37%
$ 360.96 million $ 1.32 billion
Nov 13, 2025 $ 0.369
-0.52%
$ 389.63 million $ 1.41 billion
Nov 12, 2025 $ 0.369
+2.21%
$ 389.72 million $ 20.23 million
Nov 11, 2025 $ 0.361
+6.41%
$ 380.01 million $ 1.37 billion
Nov 10, 2025 $ 0.339
-5.28%
$ 357.11 million $ 1.28 billion
Nov 9, 2025 $ 0.358
-11.26%
$ 377.6 million $ 1.37 billion
Nov 8, 2025 $ 0.404
+5.23%
$ 424.87 million $ 1.5 billion
Nov 7, 2025 $ 0.384
+24.11%
$ 403.75 million $ 1.43 billion
Nov 6, 2025 $ 0.309
-2.78%
$ 325.41 million $ 1.12 billion
Nov 5, 2025 $ 0.318
+2.47%
$ 334.71 million $ 1.14 billion
Nov 4, 2025 $ 0.311
+2.47%
$ 326.66 million $ 1.1 billion
Nov 3, 2025 $ 0.303
-2.78%
$ 318.8 million $ 1.05 billion
Nov 2, 2025 $ 0.312
-3.06%
$ 328.17 million $ 1.05 billion
Nov 1, 2025 $ 0.322
-1.07%
$ 338.27 million $ 1.03 billion
Oct 31, 2025 $ 0.326
-5.41%
$ 330.05 million $ 996.1 million
Oct 30, 2025 $ 0.341
+0.74%
$ 349.31 million $ 995.92 million
Oct 29, 2025 $ 0.338
+10.04%
$ 332.04 million $ 930.12 million
Oct 28, 2025 $ 0.308
-15.18%
$ 301.18 million $ 778.94 million
Oct 27, 2025 $ 0.363
-16.50%
$ 354.67 million $ 808.5 million
Oct 26, 2025 $ 0.434
-2.89%
$ 423.76 million $ 865.15 million
Oct 25, 2025 $ 0.447
+13.62%
$ 437.8 million $ 704.79 million
Oct 24, 2025 $ 0.39
+8.01%
$ 385.32 million $ 517.64 million
Oct 23, 2025 $ 0.361
+6.35%
$ 352.96 million $ 353.06 million
Oct 22, 2025 $ 0.337
-6.53%
$ 331.91 million $ 226.7 million
Oct 21, 2025 $ 0.356
+6.11%
$ 353.15 million $ 157.22 million
Oct 20, 2025 $ 0.334
+0.97%
$ 328.28 million $ 85.88 million
Oct 19, 2025 $ 0.33
+7.91%
$ 323.69 million $ 57.6 million
Oct 18, 2025 $ 0.306
-6.80%
$ 298.95 million $ 53.14 million
Oct 17, 2025 $ 0.328
-5.27%
$ 322.09 million $ 89.71 million
Oct 16, 2025 $ 0.34
+14.25%
$ 339.3 million $ 92.16 million
Oct 15, 2025 $ 0.298
-4.07%
$ 291.76 million $ 51.36 million
Oct 14, 2025 $ 0.314
-10.27%
$ 304.18 million $ 50.19 million
Oct 13, 2025 $ 0.35
-3.57%
$ 342.36 million $ 32.36 million
Oct 12, 2025 $ 0.363
+0.85%
$ 355.24 million $ 59.13 million
Oct 11, 2025 $ 0.36
-1.26%
$ 352.17 million $ 97.24 million
Oct 10, 2025 $ 0.364
+6.97%
$ 356.12 million $ 55.26 million
Oct 9, 2025 $ 0.34
+5.67%
$ 333.23 million $ 47.25 million
Oct 8, 2025 $ 0.322
-13.52%
$ 315.25 million $ 41.21 million
Oct 7, 2025 $ 0.372
+2.44%
$ 364.52 million $ 46.92 million
Oct 6, 2025 $ 0.364
+2.64%
$ 355.98 million $ 36.4 million
Oct 5, 2025 $ 0.354
+4.80%
$ 347.28 million $ 57.86 million
Oct 4, 2025 $ 0.338
-3.19%
$ 331.09 million $ 47.95 million
Oct 3, 2025 $ 0.344
+7.29%
$ 342.33 million $ 64.94 million
Oct 2, 2025 $ 0.321
+10.01%
$ 313.99 million $ 52.11 million
Oct 1, 2025 $ 0.292
-3.39%
$ 285.43 million $ 39.99 million
Sep 30, 2025 $ 0.298
-9.57%
$ 295.41 million $ 42.82 million