Merlin Chain Historical Data

MERL Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.0409
+14.53%
$ 50.57 million $ 10.17 million
Apr 25, 2026 $ 0.0358
-9.45%
$ 44.21 million $ 6.31 million
Apr 24, 2026 $ 0.0395
+5.62%
$ 48.81 million $ 13.01 million
Apr 23, 2026 $ 0.0374
-1.11%
$ 46.23 million $ 10 million
Apr 22, 2026 $ 0.0378
+14.59%
$ 46.79 million $ 16.01 million
Apr 21, 2026 $ 0.033
-12.20%
$ 41.04 million $ 11.45 million
Apr 20, 2026 $ 0.0376
-1.25%
$ 46.49 million $ 25.61 million
Apr 19, 2026 $ 0.038
+9.50%
$ 46.99 million $ 16.32 million
Apr 18, 2026 $ 0.0347
-5.46%
$ 41.51 million $ 12.34 million
Apr 17, 2026 $ 0.0368
-2.89%
$ 43.94 million $ 17.1 million
Apr 16, 2026 $ 0.0378
+9.25%
$ 45.35 million $ 33.81 million
Apr 15, 2026 $ 0.0346
+16.94%
$ 41.84 million $ 20.51 million
Apr 14, 2026 $ 0.0296
+14.34%
$ 35.48 million $ 12.86 million
Apr 13, 2026 $ 0.0259
+10.80%
$ 31.11 million $ 11.08 million
Apr 12, 2026 $ 0.0234
-7.13%
$ 28 million $ 5.65 million
Apr 11, 2026 $ 0.0252
-1.57%
$ 30.15 million $ 4.33 million
Apr 10, 2026 $ 0.0256
+2.25%
$ 30.64 million $ 11.7 million
Apr 9, 2026 $ 0.025
+9.94%
$ 30 million $ 5.23 million
Apr 8, 2026 $ 0.0227
-7.32%
$ 27.25 million $ 3.41 million
Apr 7, 2026 $ 0.0245
+5.99%
$ 29.4 million $ 4.9 million
Apr 6, 2026 $ 0.0232
-1.22%
$ 27.74 million $ 6.65 million
Apr 5, 2026 $ 0.0234
-1.59%
$ 28.08 million $ 4.04 million
Apr 4, 2026 $ 0.0238
+10.53%
$ 28.54 million $ 4.49 million
Apr 3, 2026 $ 0.0216
-3.78%
$ 25.82 million $ 4.63 million
Apr 2, 2026 $ 0.0224
-4.78%
$ 26.83 million $ 3.63 million
Apr 1, 2026 $ 0.0235
-2.00%
$ 28.18 million $ 3.5 million
Mar 31, 2026 $ 0.024
+5.17%
$ 28.76 million $ 5.51 million
Mar 30, 2026 $ 0.0228
-5.68%
$ 27.34 million $ 4.87 million
Mar 29, 2026 $ 0.0242
-1.55%
$ 28.99 million $ 3.87 million
Mar 28, 2026 $ 0.0246
+0.31%
$ 29.45 million $ 3.43 million
Mar 27, 2026 $ 0.0245
-6.53%
$ 29.35 million $ 4.43 million
Mar 26, 2026 $ 0.0262
-8.14%
$ 31.41 million $ 4.7 million
Mar 25, 2026 $ 0.0285
+4.50%
$ 34.19 million $ 5.13 million
Mar 24, 2026 $ 0.0273
-4.10%
$ 32.72 million $ 5.76 million
Mar 23, 2026 $ 0.0285
-2.30%
$ 34.12 million $ 5.63 million
Mar 22, 2026 $ 0.0291
-4.34%
$ 35 million $ 5.88 million
Mar 21, 2026 $ 0.0305
-1.09%
$ 36.5 million $ 4.56 million
Mar 20, 2026 $ 0.0308
-2.06%
$ 36.91 million $ 3.69 million
Mar 19, 2026 $ 0.0315
+3.27%
$ 37.68 million $ 5.7 million
Mar 18, 2026 $ 0.0305
-12.16%
$ 35.4 million $ 6.92 million
Mar 17, 2026 $ 0.0347
-8.34%
$ 40.28 million $ 6.15 million
Mar 16, 2026 $ 0.0378
-1.51%
$ 43.94 million $ 6.66 million
Mar 15, 2026 $ 0.0384
+0.50%
$ 44.61 million $ 4.03 million
Mar 14, 2026 $ 0.0382
+3.95%
$ 44.4 million $ 4.74 million
Mar 13, 2026 $ 0.0368
-3.45%
$ 42.68 million $ 5.94 million
Mar 12, 2026 $ 0.0381
+2.40%
$ 44.26 million $ 3.67 million
Mar 11, 2026 $ 0.0372
+1.10%
$ 43.2 million $ 4.71 million
Mar 10, 2026 $ 0.0368
+3.56%
$ 42.72 million $ 5.87 million
Mar 9, 2026 $ 0.0355
+0.12%
$ 41.34 million $ 4.27 million
Mar 8, 2026 $ 0.0355
-3.11%
$ 41.2 million $ 4.8 million