Merlin Chain
MERL
Rank #205
$0.3738
Updated 7 days ago
Market Cap
$393.35M
24h Volume
$30.54M
Avg Volume (6m)
$67.28M
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 |
| Oct 18, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $49.23M | $320.45M |
| Oct 17, 2025 | $0.3461 | $0.3461 | $0.3461 | $0.3461 | $53.88M | $338.84M |
| Oct 16, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $27.12M | $292.22M |
| Oct 15, 2025 | $0.3102 | $0.3102 | $0.3102 | $0.3102 | $26.83M | $303.44M |
| Oct 14, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $34.84M | $341.12M |
| Oct 13, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $37.91M | $355.43M |
| Oct 12, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $82.04M | $350.55M |
| Oct 11, 2025 | $0.3612 | $0.3612 | $0.3612 | $0.3612 | $58.99M | $353.14M |
| Oct 10, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $35.16M | $333.11M |
| Oct 9, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $31.02M | $315.04M |
| Oct 8, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $37.16M | $364.43M |
| Oct 7, 2025 | $0.3641 | $0.3641 | $0.3641 | $0.3641 | $31.75M | $357.30M |
| Oct 6, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $46.34M | $346.78M |
| Oct 5, 2025 | $0.3385 | $0.3385 | $0.3385 | $0.3385 | $41.06M | $331.38M |
| Oct 4, 2025 | $0.3498 | $0.3498 | $0.3498 | $0.3498 | $60.01M | $342.32M |
| Oct 3, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $48.83M | $315.32M |
| Oct 2, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $29.38M | $284.64M |
| Oct 1, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $29.90M | $294.94M |
| Sep 30, 2025 | $0.3288 | $0.3288 | $0.3288 | $0.3288 | $50.98M | $321.82M |
| Sep 29, 2025 | $0.3382 | $0.3382 | $0.3382 | $0.3382 | $25.28M | $332.19M |
| Sep 28, 2025 | $0.3039 | $0.3039 | $0.3039 | $0.3039 | $38.18M | $298.02M |
| Sep 27, 2025 | $0.2958 | $0.2958 | $0.2958 | $0.2958 | $42.59M | $289.08M |
| Sep 26, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $44.76M | $280.56M |
| Sep 25, 2025 | $0.3265 | $0.3265 | $0.3265 | $0.3265 | $48.44M | $320.59M |
| Sep 24, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $62.71M | $309.29M |
| Sep 23, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $140.09M | $281.01M |
| Sep 22, 2025 | $0.2929 | $0.2929 | $0.2929 | $0.2929 | $177.76M | $286.60M |
| Sep 21, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $20.92M | $193.41M |
| Sep 20, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $31.19M | $183.08M |
| Sep 19, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $47.66M | $191.17M |
| Sep 18, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $55.60M | $180.28M |
| Sep 17, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $209.20M | $190.41M |
| Sep 16, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $36.90M | $166.02M |
| Sep 15, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $10.69M | $145.35M |
| Sep 14, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $11.62M | $149.01M |
| Sep 13, 2025 | $0.1536 | $0.1536 | $0.1536 | $0.1536 | $17.74M | $150.34M |
| Sep 12, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $27.08M | $146.13M |
| Sep 11, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $20.47M | $135.35M |
| Sep 10, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $16.16M | $131.92M |
| Sep 9, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $16.21M | $137.59M |
| Sep 8, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $18.29M | $147.46M |
| Sep 7, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $12.35M | $147.78M |
| Sep 6, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $29.43M | $154.47M |
| Sep 5, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $42.98M | $147.78M |
| Sep 4, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $69.43M | $154.18M |
| Sep 3, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $61.09M | $150.50M |
| Sep 2, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $26.37M | $113.68M |
| Sep 1, 2025 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | $12.56M | $113.45M |
| Aug 31, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $7.91M | $106.56M |
| Aug 30, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $14.65M | $103.45M |
| Aug 29, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $9.72M | $108.77M |
| Aug 28, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $15.81M | $107.26M |
| Aug 27, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $15.43M | $110.09M |
| Aug 26, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $18.85M | $104.09M |
| Aug 25, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $35.33M | $118.21M |
| Aug 24, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $13.41M | $121.83M |
| Aug 23, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $17.93M | $118.02M |
| Aug 22, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $16.01M | $109.13M |
| Aug 21, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $13.36M | $105.46M |
| Aug 20, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $17.19M | $100.70M |
| Aug 19, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $16.28M | $108.56M |
| Aug 18, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $9.22M | $108.16M |
| Aug 17, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $12.33M | $108.64M |
| Aug 16, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $11.77M | $102.45M |
| Aug 15, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $23.22M | $101.95M |
| Aug 14, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $21.33M | $106.44M |
| Aug 13, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $15.58M | $110.55M |
| Aug 12, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $28.45M | $103.54M |
| Aug 11, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $11.09M | $109.46M |
| Aug 10, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $8.53M | $109.65M |
| Aug 9, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $12.99M | $108.43M |
| Aug 8, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $14.16M | $111.31M |
| Aug 7, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $13.64M | $97.45M |
| Aug 6, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $10.37M | $96.81M |
| Aug 5, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $8.24M | $75.22M |
| Aug 4, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $9.82M | $73.35M |
| Aug 3, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $8.55M | $69.85M |
| Aug 2, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $15.09M | $71.43M |
| Aug 1, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $11.08M | $72.06M |
| Jul 31, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $11.54M | $78.69M |
| Jul 30, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $12.95M | $78.97M |
| Jul 29, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $18.33M | $83.05M |
| Jul 28, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $9.09M | $85.44M |
| Jul 27, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $10.09M | $87.50M |
| Jul 26, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $28.27M | $87.22M |
| Jul 25, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $87.65M | $83.42M |
| Jul 24, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $12.46M | $85.21M |
| Jul 23, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $17.49M | $95.89M |
| Jul 22, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $16.87M | $93.16M |
| Jul 21, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $11.06M | $82.90M |
| Jul 20, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $6.87M | $77.84M |
| Jul 19, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $13.09M | $79.86M |
| Jul 18, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $10.79M | $81.73M |
| Jul 17, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $11.22M | $81.75M |
| Jul 16, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $19.14M | $81.13M |
| Jul 15, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $15.25M | $76.07M |
| Jul 14, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $8.54M | $78.59M |
| Jul 13, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $9.87M | $79.77M |
| Jul 12, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $19.70M | $82.74M |
| Jul 11, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $14.58M | $81.88M |
| Jul 10, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $11.20M | $80.28M |
| Jul 9, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $9.10M | $79.30M |
| Jul 8, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $11.24M | $76.76M |
| Jul 7, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $9.46M | $80.46M |
| Jul 6, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $6.15M | $72.42M |
| Jul 5, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $11.55M | $72.68M |
| Jul 4, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $12.45M | $70.78M |
| Jul 3, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $29.00M | $73.45M |
| Jul 2, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $9.58M | $62.56M |
| Jul 1, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $5.50M | $63.12M |
| Jun 30, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $6.10M | $65.46M |
| Jun 29, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $3.84M | $63.01M |
| Jun 28, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $7.41M | $61.11M |
| Jun 27, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $8.07M | $60.37M |
| Jun 26, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $9.98M | $60.91M |
| Jun 25, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $11.22M | $64.39M |
| Jun 24, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $13.77M | $60.68M |
| Jun 23, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $14.41M | $54.65M |
| Jun 22, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $7.36M | $55.07M |
| Jun 21, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $9.54M | $57.79M |
| Jun 20, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $7.08M | $60.84M |
| Jun 19, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $10.49M | $60.98M |
| Jun 18, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $13.13M | $62.81M |
| Jun 17, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $13.09M | $69.96M |
| Jun 16, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $8.15M | $69.82M |
| Jun 15, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $7.32M | $69.42M |
| Jun 14, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $15.42M | $70.79M |
| Jun 13, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $26.11M | $73.17M |
| Jun 12, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $26.37M | $77.84M |
| Jun 11, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $20.83M | $73.71M |
| Jun 10, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $12.05M | $77.62M |
| Jun 9, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $10.25M | $69.58M |
| Jun 8, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $10.17M | $72.92M |
| Jun 7, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $22.97M | $73.42M |
| Jun 6, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $30.98M | $72.90M |
| Jun 5, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $90.95M | $76.81M |
| Jun 4, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $770.66M | $82.09M |
| Jun 3, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $13.19M | $100.87M |
| Jun 2, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $911.15M | $87.09M |
| Jun 1, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $823.92M | $84.92M |
| May 31, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $709.48M | $80.59M |
| May 30, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $792.37M | $98.07M |
| May 29, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $772.36M | $96.74M |
| May 28, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $608.38M | $87.45M |
| May 27, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $504.23M | $83.85M |
| May 26, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $33.94M | $83.51M |
| May 25, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $229.17M | $82.17M |
| May 24, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $195.24M | $96.11M |
| May 23, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $188.57M | $98.42M |
| May 22, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $86.43M | $69.54M |
| May 21, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $41.94M | $66.68M |
| May 20, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $17.81M | $53.88M |
| May 19, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $10.35M | $60.67M |
| May 18, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $13.92M | $57.50M |