Merlin Chain
MERL
Rank #205
$0.3738
Updated 7 days ago
Market Cap
$393.35M
24h Volume
$30.54M
Avg Volume (90d)
$48.74M
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 |