Merlin Chain Historical Data

MERL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.33
-2.42%
$ 323.04 million $ 72.16 million
Sep 28, 2025 $ 0.334
+9.73%
$ 331.06 million $ 27.91 million
Sep 27, 2025 $ 0.304
+2.45%
$ 297.71 million $ 48.69 million
Sep 26, 2025 $ 0.299
+3.73%
$ 290.6 million $ 53.14 million
Sep 25, 2025 $ 0.293
-10.59%
$ 282.05 million $ 56.91 million
Sep 24, 2025 $ 0.342
+8.18%
$ 321.19 million $ 56.66 million
Sep 23, 2025 $ 0.317
+9.28%
$ 309.87 million $ 76.48 million
Sep 22, 2025 $ 0.295
+1.38%
$ 283.55 million $ 187.37 million
Sep 21, 2025 $ 0.313
+57.93%
$ 284.42 million $ 181.3 million
Sep 20, 2025 $ 0.199
+6.48%
$ 193.67 million $ 21.56 million
Sep 19, 2025 $ 0.192
-1.73%
$ 182.73 million $ 33.71 million
Sep 18, 2025 $ 0.2
+8.49%
$ 190.82 million $ 47.05 million
Sep 17, 2025 $ 0.184
-6.08%
$ 180.86 million $ 63 million
Sep 16, 2025 $ 0.194
+14.36%
$ 191.75 million $ 215.01 million
Sep 15, 2025 $ 0.168
+12.90%
$ 166.18 million $ 35.64 million
Sep 14, 2025 $ 0.149
-1.80%
$ 145.56 million $ 10.61 million
Sep 13, 2025 $ 0.152
-0.89%
$ 148.97 million $ 11.9 million
Sep 12, 2025 $ 0.154
+2.89%
$ 150.31 million $ 17.8 million
Sep 11, 2025 $ 0.149
+8.07%
$ 146.14 million $ 27.5 million
Sep 10, 2025 $ 0.138
+2.55%
$ 135.14 million $ 20.98 million
Sep 9, 2025 $ 0.135
-3.97%
$ 131.83 million $ 16.57 million
Sep 8, 2025 $ 0.14
-6.34%
$ 137.24 million $ 16.85 million
Sep 7, 2025 $ 0.15
-4.59%
$ 146.58 million $ 19.78 million
Sep 6, 2025 $ 0.157
-4.59%
$ 147.89 million $ 16.91 million
Sep 5, 2025 $ 0.164
+4.93%
$ 155.27 million $ 31.07 million
Sep 4, 2025 $ 0.158
-3.13%
$ 147.69 million $ 48.17 million
Sep 3, 2025 $ 0.162
+2.64%
$ 153.96 million $ 79.63 million
Sep 2, 2025 $ 0.164
+35.64%
$ 149.31 million $ 62.48 million
Sep 1, 2025 $ 0.121
+1.35%
$ 114.26 million $ 28.46 million
Aug 31, 2025 $ 0.122
+7.73%
$ 112.56 million $ 11.94 million
Aug 30, 2025 $ 0.113
+2.44%
$ 106.6 million $ 7.99 million
Aug 29, 2025 $ 0.11
-4.80%
$ 103.61 million $ 15.06 million
Aug 28, 2025 $ 0.115
+1.49%
$ 108.84 million $ 9.72 million
Aug 27, 2025 $ 0.114
-2.66%
$ 107.24 million $ 15.51 million
Aug 26, 2025 $ 0.116
+5.25%
$ 110.81 million $ 14.28 million
Aug 25, 2025 $ 0.11
-11.95%
$ 104.08 million $ 18.29 million
Aug 24, 2025 $ 0.127
-2.52%
$ 117.85 million $ 36.08 million
Aug 23, 2025 $ 0.126
+1.11%
$ 122.12 million $ 11.91 million
Aug 22, 2025 $ 0.126
+8.14%
$ 117.86 million $ 16.84 million
Aug 21, 2025 $ 0.116
+4.08%
$ 109.46 million $ 15.92 million
Aug 20, 2025 $ 0.112
+4.86%
$ 105.44 million $ 13.42 million
Aug 19, 2025 $ 0.108
-6.53%
$ 100.79 million $ 16.17 million
Aug 18, 2025 $ 0.115
+0.70%
$ 108.8 million $ 15.33 million
Aug 17, 2025 $ 0.115
-0.40%
$ 108.03 million $ 8.7 million
Aug 16, 2025 $ 0.115
+5.93%
$ 108.54 million $ 11.5 million
Aug 15, 2025 $ 0.109
+0.71%
$ 102.46 million $ 11.4 million
Aug 14, 2025 $ 0.108
-4.23%
$ 101.74 million $ 21.55 million
Aug 13, 2025 $ 0.113
-3.45%
$ 106.24 million $ 21.01 million
Aug 12, 2025 $ 0.117
+6.48%
$ 110.03 million $ 13.09 million
Aug 11, 2025 $ 0.11
-5.55%
$ 103.34 million $ 25.78 million