Merkle Trade Historical Data

MKL Page 3
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $0.0514
+2.13%
$693,316 $2,636
Nov 30, 2025 $0.0507
+2.84%
$678,857 $3,307
Nov 29, 2025 $0.0494
-3.75%
$664,932 $5,206
Nov 28, 2025 $0.051
-3.51%
$693,340 $1,771
Nov 27, 2025 $0.0531
+0.68%
$714,092 $818
Nov 26, 2025 $0.053
-0.38%
$712,159 $1,466
Nov 25, 2025 $0.0533
+3.30%
$720,964 $2,029
Nov 24, 2025 $0.0518
+1.30%
$696,613 $1,989
Nov 23, 2025 $0.0513
-1.63%
$690,931 $2,052
Nov 22, 2025 $0.0525
+2.40%
$704,710 $2,656
Nov 21, 2025 $0.051
-16.44%
$691,616 $10,028
Nov 20, 2025 $0.0615
-1.61%
$824,596 $2,743
Nov 19, 2025 $0.0625
+0.21%
$843,459 $2,019
Nov 18, 2025 $0.0627
+1.01%
$842,234 $2,655
Nov 17, 2025 $0.0617
-0.38%
$832,993 $3,148
Nov 16, 2025 $0.0615
-3.90%
$836,184 $2,944
Nov 15, 2025 $0.0638
-0.08%
$864,095 $1,487
Nov 14, 2025 $0.0644
+3.73%
$859,900 $4,467
Nov 13, 2025 $0.0619
-7.43%
$838,776 $42,852
Nov 12, 2025 $0.0672
+0.78%
$903,554 $8,561
Nov 11, 2025 $0.0667
-1.10%
$900,912 $25,145
Nov 10, 2025 $0.0675
-9.80%
$910,925 $41,651
Nov 9, 2025 $0.0744
-3.75%
$1 million $6,772
Nov 8, 2025 $0.0773
+3.12%
$1.04 million $8,309
Nov 7, 2025 $0.0751
+6.46%
$1.01 million $14,040
Nov 6, 2025 $0.0702
+1.24%
$947,767 $10,383
Nov 5, 2025 $0.0696
+6.93%
$939,952 $15,529
Nov 4, 2025 $0.0651
-4.14%
$879,022 $12,058
Nov 3, 2025 $0.0679
-7.57%
$917,000 $23,509
Nov 2, 2025 $0.0734
-5.33%
$991,203 $10,944
Nov 1, 2025 $0.0778
-6.01%
$1.05 million $4,796
Oct 31, 2025 $0.0827
-2.77%
$1.12 million $10,734
Oct 30, 2025 $0.0847
-4.96%
$1.15 million $12,752
Oct 29, 2025 $0.0891
+0.44%
$1.21 million $5,378
Oct 28, 2025 $0.0887
-1.06%
$1.2 million $1,753
Download