Merlin Chain
MERL
Rank #205
$0.3738
Updated 7 days ago
Market Cap
$393.35M
24h Volume
$30.54M
Avg Volume (30d)
$71.33M
24h High/Low
$0.3819
$0.3391
$0.3391
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
BNB Chain Ecosystem
Made in China
Merlin Chain Ecosystem
Layer 2 (L2)
OKX Ventures Portfolio
Bitcoin Sidechains
SideChain
Chains
Ethereum
0xa0c56a8c0692bd1...
Binance Smart Chain
0xa0c56a8c0692bd1...
Merlin Chain
0x5c46bff4b38dc1e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3738 | $0.3819 | $0.3391 | $0.3738 | $30.54M | $393.35M |
| Nov 10, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $41.98M | $383.44M |
| Nov 9, 2025 | $0.4260 | $0.4260 | $0.4260 | $0.4260 | $56.85M | $447.47M |
| Nov 8, 2025 | $0.3956 | $0.3956 | $0.3956 | $0.3956 | $60.86M | $415.97M |
| Nov 7, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $26.18M | $325.38M |
| Nov 6, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $33.96M | $336.85M |
| Nov 5, 2025 | $0.3126 | $0.3126 | $0.3126 | $0.3126 | $43.18M | $328.25M |
| Nov 4, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $47.98M | $319.51M |
| Nov 3, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $54.48M | $327.92M |
| Nov 2, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $70.33M | $334.80M |
| Nov 1, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $66.42M | $331.09M |
| Oct 31, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $86.18M | $348.24M |
| Oct 30, 2025 | $0.3378 | $0.3378 | $0.3378 | $0.3378 | $99.29M | $342.47M |
| Oct 29, 2025 | $0.3069 | $0.3069 | $0.3069 | $0.3069 | $126.05M | $311.52M |
| Oct 28, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $88.97M | $354.06M |
| Oct 27, 2025 | $0.4358 | $0.4358 | $0.4358 | $0.4358 | $196.00M | $427.41M |
| Oct 26, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $26.91M | $385.70M |
| Oct 25, 2025 | $0.3921 | $0.3921 | $0.3921 | $0.3921 | $152.16M | $383.83M |
| Oct 24, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $131.38M | $352.28M |
| Oct 23, 2025 | $0.3407 | $0.3407 | $0.3407 | $0.3407 | $107.14M | $333.86M |
| Oct 22, 2025 | $0.3591 | $0.3591 | $0.3591 | $0.3591 | $74.68M | $351.58M |
| Oct 21, 2025 | $0.3351 | $0.3351 | $0.3351 | $0.3351 | $47.55M | $328.06M |
| Oct 20, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $24.76M | $324.26M |
| Oct 19, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $18.20M | $301.97M |