Merlin Chain Historical Data

MERL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.0769
-3.29%
$ 55.74 million $ 6.61 million
Jun 20, 2025 $ 0.0795
-5.48%
$ 57.63 million $ 8.51 million
Jun 19, 2025 $ 0.0841
-0.27%
$ 60.97 million $ 6.25 million
Jun 18, 2025 $ 0.0843
-2.22%
$ 61.14 million $ 9.08 million
Jun 17, 2025 $ 0.0863
-9.81%
$ 62.57 million $ 10.82 million
Jun 16, 2025 $ 0.0957
-1.00%
$ 69.39 million $ 7.87 million
Jun 15, 2025 $ 0.0967
+1.14%
$ 70.09 million $ 3.37 million
Jun 14, 2025 $ 0.0956
-2.23%
$ 69.3 million $ 5.27 million
Jun 13, 2025 $ 0.0978
-2.18%
$ 70.89 million $ 11.78 million
Jun 12, 2025 $ 0.1
-7.13%
$ 72.47 million $ 19.77 million
Jun 11, 2025 $ 0.108
+6.16%
$ 78.03 million $ 22.32 million
Jun 10, 2025 $ 0.101
-4.29%
$ 73.51 million $ 17.92 million
Jun 9, 2025 $ 0.106
+10.45%
$ 76.81 million $ 8.97 million
Jun 8, 2025 $ 0.0959
-4.97%
$ 69.55 million $ 6.95 million
Jun 7, 2025 $ 0.101
+0.10%
$ 73.18 million $ 6.64 million
Jun 6, 2025 $ 0.101
+0.34%
$ 73.11 million $ 17.82 million
Jun 5, 2025 $ 0.101
-5.10%
$ 72.87 million $ 18.44 million
Jun 4, 2025 $ 0.106
-6.58%
$ 76.79 million $ 18.24 million
Jun 3, 2025 $ 0.113
-18.88%
$ 25.68 million $ 32.04 million
Jun 2, 2025 $ 0.14
+16.68%
$ 31.64 million $ 13.38 million
Jun 1, 2025 $ 0.12
+2.45%
$ 27.12 million $ 9.57 million
May 31, 2025 $ 0.117
+5.55%
$ 26.47 million $ 13.53 million
May 30, 2025 $ 0.111
-17.87%
$ 25.08 million $ 20.51 million
May 29, 2025 $ 0.135
+0.41%
$ 30.53 million $ 42.92 million
May 28, 2025 $ 0.134
+11.15%
$ 30.41 million $ 21.75 million
May 27, 2025 $ 0.121
+4.60%
$ 27.36 million $ 15.04 million
May 26, 2025 $ 0.115
-0.94%
$ 26.15 million $ 13.36 million
May 25, 2025 $ 0.117
+2.82%
$ 26.4 million $ 14.99 million
May 24, 2025 $ 0.113
-14.49%
$ 25.68 million $ 19.33 million
May 23, 2025 $ 0.133
-3.64%
$ 30.03 million $ 46.32 million
May 22, 2025 $ 0.138
+43.46%
$ 31.18 million $ 53.5 million
May 21, 2025 $ 0.0959
+3.91%
$ 21.73 million $ 27.81 million
May 20, 2025 $ 0.0923
-10.12%
$ 20.92 million $ 29.89 million
May 19, 2025 $ 0.103
-12.11%
$ 23.27 million $ 18.19 million
May 18, 2025 $ 0.117
+7.02%
$ 26.48 million $ 8.82 million
May 17, 2025 $ 0.109
+5.19%
$ 24.74 million $ 12.17 million
May 16, 2025 $ 0.104
-12.63%
$ 23.52 million $ 11.99 million
May 15, 2025 $ 0.119
+8.53%
$ 26.92 million $ 9.25 million
May 14, 2025 $ 0.11
-4.78%
$ 24.81 million $ 11.68 million
May 13, 2025 $ 0.115
+4.67%
$ 26.06 million $ 10.55 million
May 12, 2025 $ 0.11
-5.89%
$ 24.89 million $ 15.22 million
May 11, 2025 $ 0.117
+1.48%
$ 26.45 million $ 13.48 million
May 10, 2025 $ 0.115
+1.09%
$ 26.06 million $ 12.49 million
May 9, 2025 $ 0.114
+6.42%
$ 25.78 million $ 15.96 million
May 8, 2025 $ 0.107
+10.95%
$ 24.22 million $ 11.57 million
May 7, 2025 $ 0.0964
+6.61%
$ 21.83 million $ 9.57 million
May 6, 2025 $ 0.0904
+0.11%
$ 20.47 million $ 6.65 million
May 5, 2025 $ 0.0903
+0.88%
$ 20.45 million $ 4.31 million
May 4, 2025 $ 0.0895
+2.63%
$ 20.27 million $ 3.19 million
May 3, 2025 $ 0.0872
-7.73%
$ 19.75 million $ 2.57 million