CurrencyBeacon logo}}

Crypto Rate Dashboard

Merlin Chain Price Chart

MERL/USD
$0.034685
-6.96%

MERL Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-04-18 $0.07472052 $0.07737835 $0.07378152 $0.07400709 $4.34M
2025-04-17 $0.07224385 $0.075163 $0.07224385 $0.07449844 $5.97M
2025-04-16 $0.07468825 $0.07622467 $0.07136367 $0.07219329 $5.96M
2025-04-15 $0.07770644 $0.07950647 $0.07452101 $0.0746613 $5.28M
2025-04-14 $0.07528259 $0.08057707 $0.0745634 $0.07748371 $6.51M
2025-04-13 $0.08373275 $0.0843117 $0.07428571 $0.07543669 $7.73M
2025-04-12 $0.08640371 $0.08706638 $0.07973995 $0.08383567 $5.99M
2025-04-11 $0.08392746 $0.0872789 $0.08317387 $0.08647274 $6.21M
2025-04-10 $0.08835898 $0.08835898 $0.0807519 $0.0836408 $8.65M
2025-04-09 $0.08315983 $0.09025624 $0.080149 $0.08841822 $15.52M
2025-04-08 $0.09211579 $0.0930644 $0.08193092 $0.08316723 $7.45M
2025-04-07 $0.0910902 $0.09323053 $0.08221023 $0.09216521 $18.81M
2025-04-06 $0.09541223 $0.09603692 $0.09103506 $0.09103506 $11.87M
2025-04-05 $0.08754291 $0.09562106 $0.08658819 $0.09556937 $12.74M
2025-04-04 $0.08408788 $0.0891015 $0.08077192 $0.08746662 $8.22M
2025-04-03 $0.08147218 $0.08637856 $0.08147218 $0.08405225 $10.26M
2025-04-02 $0.09905259 $0.09926472 $0.08084425 $0.08164544 $14.09M
2025-04-01 $0.10195993 $0.10574453 $0.09885461 $0.09895659 $7.57M
2025-03-31 $0.10382856 $0.10951824 $0.10062494 $0.10215793 $12.89M
2025-03-30 $0.10160481 $0.10585476 $0.10106406 $0.10378207 $4.81M
2025-03-29 $0.10109407 $0.103838 $0.09870344 $0.10153663 $4.17M
2025-03-28 $0.11193982 $0.11727756 $0.09887635 $0.10102007 $8.37M
2025-03-27 $0.11216438 $0.11598414 $0.10961344 $0.11200169 $6.13M
2025-03-26 $0.11787872 $0.12288094 $0.11017812 $0.11220188 $9.60M
2025-03-25 $0.12292927 $0.12503433 $0.11555883 $0.11750801 $10.25M
2025-03-24 $0.11582912 $0.12458524 $0.11361361 $0.12322131 $12.81M
2025-03-23 $0.10634465 $0.12641326 $0.10634465 $0.11556986 $8.21M
2025-03-22 $0.10524932 $0.11237066 $0.10457741 $0.10635788 $5.53M
2025-03-21 $0.11140465 $0.11621179 $0.10390967 $0.10475866 $0.00
2025-03-20 $0.12800083 $0.12800083 $0.10865723 $0.11146171 $15.05M