Merlin Chain Historical Data

MERL Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.0945
-3.23%
$ 21.41 million $ 2.99 million
May 1, 2025 $ 0.0977
+1.67%
$ 22.12 million $ 3.66 million
Apr 30, 2025 $ 0.0961
-0.04%
$ 21.76 million $ 3.49 million
Apr 29, 2025 $ 0.0963
-5.03%
$ 21.8 million $ 3.01 million
Apr 28, 2025 $ 0.101
+3.36%
$ 22.96 million $ 5.14 million
Apr 27, 2025 $ 0.098
-14.65%
$ 22.21 million $ 5.51 million
Apr 26, 2025 $ 0.115
+7.53%
$ 26.02 million $ 9.77 million
Apr 25, 2025 $ 0.107
-1.10%
$ 24.19 million $ 9.78 million
Apr 24, 2025 $ 0.108
+20.58%
$ 24.46 million $ 26.08 million
Apr 23, 2025 $ 0.0896
+5.78%
$ 20.29 million $ 8.98 million
Apr 22, 2025 $ 0.0847
+6.81%
$ 19.18 million $ 7.5 million
Apr 21, 2025 $ 0.0793
+0.82%
$ 17.96 million $ 6.28 million
Apr 20, 2025 $ 0.0786
+2.22%
$ 17.81 million $ 5.1 million
Apr 19, 2025 $ 0.0769
+3.96%
$ 17.42 million $ 3.23 million
Apr 18, 2025 $ 0.074
-0.74%
$ 16.76 million $ 3.49 million
Apr 17, 2025 $ 0.0746
+3.20%
$ 16.89 million $ 4.47 million
Apr 16, 2025 $ 0.0722
-3.22%
$ 16.36 million $ 5.32 million
Apr 15, 2025 $ 0.0746
-3.74%
$ 16.91 million $ 4.76 million
Apr 14, 2025 $ 0.0775
+2.72%
$ 17.56 million $ 5.59 million
Apr 13, 2025 $ 0.0755
-9.94%
$ 17.1 million $ 7.26 million
Apr 12, 2025 $ 0.0838
-3.12%
$ 18.98 million $ 5.41 million
Apr 11, 2025 $ 0.0865
+3.34%
$ 19.59 million $ 4.85 million
Apr 10, 2025 $ 0.0837
-5.45%
$ 18.95 million $ 7.58 million
Apr 9, 2025 $ 0.0885
+6.43%
$ 20.05 million $ 12.56 million
Apr 8, 2025 $ 0.0832
-9.76%
$ 18.84 million $ 6.68 million
Apr 7, 2025 $ 0.0922
+1.19%
$ 20.88 million $ 15.75 million
Apr 6, 2025 $ 0.0911
-4.79%
$ 20.64 million $ 11.11 million
Apr 5, 2025 $ 0.0958
+9.52%
$ 21.71 million $ 12.04 million
Apr 4, 2025 $ 0.0875
+4.09%
$ 19.82 million $ 6.84 million
Apr 3, 2025 $ 0.0841
+3.13%
$ 19.04 million $ 9.35 million
Apr 2, 2025 $ 0.0815
-17.60%
$ 18.46 million $ 14.22 million
Apr 1, 2025 $ 0.0989
-3.07%
$ 22.4 million $ 7.12 million
Mar 31, 2025 $ 0.102
-1.65%
$ 23.12 million $ 12.61 million
Mar 30, 2025 $ 0.104
+2.25%
$ 23.51 million $ 4.32 million
Mar 29, 2025 $ 0.102
+0.49%
$ 22.99 million $ 3.73 million
Mar 28, 2025 $ 0.101
-9.75%
$ 22.88 million $ 8.01 million
Mar 27, 2025 $ 0.112
-0.28%
$ 25.35 million $ 5.55 million
Mar 26, 2025 $ 0.112
-4.57%
$ 25.43 million $ 9.25 million
Mar 25, 2025 $ 0.118
-4.41%
$ 26.65 million $ 9.62 million
Mar 24, 2025 $ 0.123
+6.44%
$ 27.89 million $ 11.29 million
Mar 23, 2025 $ 0.116
+8.63%
$ 26.17 million $ 8.05 million
Mar 22, 2025 $ 0.106
+1.45%
$ 24.09 million $ 5.34 million
Mar 21, 2025 $ 0.105
-6.01%
$ 23.73 million $ 10.45 million
Mar 20, 2025 $ 0.112
-12.99%
$ 25.26 million $ 15.01 million
Mar 19, 2025 $ 0.128
+2.93%
$ 29.05 million $ 18.34 million
Mar 18, 2025 $ 0.125
-9.10%
$ 28.2 million $ 21.69 million
Mar 17, 2025 $ 0.137
+21.02%
$ 31.03 million $ 43 million
Mar 16, 2025 $ 0.113
+10.30%
$ 25.64 million $ 26.13 million
Mar 15, 2025 $ 0.103
+5.45%
$ 23.23 million $ 24.52 million
Mar 14, 2025 $ 0.101
+6.95%
$ 22.85 million $ 18.89 million