Merlin Chain (MERL) Historical Data

Merlin Chain Historical Price Information

Get a full overview of the Merlin Chain price history with our historical price data page. Access the entire Merlin Chain value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Merlin Chain price, as well as historical MERL trading volume and market capitalization.

Track Merlin Chain’s history in its entirety, ranging from the Merlin Chain starting price to the most recent MERL price data. Our MERL price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.02925 $ 0.03001 $ 0.02762 $ 0.02851 $ 14.05M $ 34.57M
Mar 22, 2026Mar 23, 2026 $ 0.03041 $ 0.03157 $ 0.02839 $ 0.02916 $ 13.32M $ 36.13M
Mar 21, 2026Mar 22, 2026 $ 0.03071 $ 0.03254 $ 0.03005 $ 0.03077 $ 10.15M $ 37.13M
Mar 20, 2026Mar 21, 2026 $ 0.03142 $ 0.03174 $ 0.03035 $ 0.03090 $ 13.00M $ 37.30M
Mar 19, 2026Mar 20, 2026 $ 0.03072 $ 0.03325 $ 0.02998 $ 0.03139 $ 17.28M $ 37.03M
Mar 18, 2026Mar 19, 2026 $ 0.03454 $ 0.03502 $ 0.03007 $ 0.03042 $ 16.24M $ 37.70M
Mar 17, 2026Mar 18, 2026 $ 0.03787 $ 0.03793 $ 0.03449 $ 0.03471 $ 15.16M $ 41.95M
Mar 16, 2026Mar 17, 2026 $ 0.03845 $ 0.03932 $ 0.03651 $ 0.03780 $ 11.64M $ 44.39M
Mar 15, 2026Mar 16, 2026 $ 0.03820 $ 0.03969 $ 0.03790 $ 0.03830 $ 10.68M $ 45.02M
Mar 14, 2026Mar 15, 2026 $ 0.03664 $ 0.03920 $ 0.03645 $ 0.03822 $ 13.55M $ 44.35M
Mar 13, 2026Mar 14, 2026 $ 0.03798 $ 0.03898 $ 0.03623 $ 0.03671 $ 11.60M $ 43.52M
Mar 12, 2026Mar 13, 2026 $ 0.03718 $ 0.03842 $ 0.03612 $ 0.03817 $ 10.21M $ 42.91M
Mar 11, 2026Mar 12, 2026 $ 0.03671 $ 0.03783 $ 0.03602 $ 0.03705 $ 12.57M $ 42.89M
Mar 10, 2026Mar 11, 2026 $ 0.03551 $ 0.03873 $ 0.03535 $ 0.03681 $ 11.65M $ 42.79M
Mar 09, 2026Mar 10, 2026 $ 0.03545 $ 0.03677 $ 0.03501 $ 0.03544 $ 12.09M $ 41.65M
Mar 08, 2026Mar 09, 2026 $ 0.03649 $ 0.03666 $ 0.03447 $ 0.03541 $ 12.22M $ 41.63M
Mar 07, 2026Mar 08, 2026 $ 0.03839 $ 0.03895 $ 0.03631 $ 0.03669 $ 11.51M $ 43.22M
Mar 06, 2026Mar 07, 2026 $ 0.03981 $ 0.04043 $ 0.03757 $ 0.03855 $ 14.08M $ 45.55M
Mar 05, 2026Mar 06, 2026 $ 0.04106 $ 0.04160 $ 0.03822 $ 0.03950 $ 14.08M $ 46.65M
Mar 04, 2026Mar 05, 2026 $ 0.04056 $ 0.04280 $ 0.04016 $ 0.04121 $ 14.19M $ 48.04M
Mar 03, 2026Mar 04, 2026 $ 0.04110 $ 0.04173 $ 0.03974 $ 0.04102 $ 14.68M $ 47.46M
Mar 02, 2026Mar 03, 2026 $ 0.03947 $ 0.04278 $ 0.03875 $ 0.04101 $ 16.03M $ 46.84M
Mar 01, 2026Mar 02, 2026 $ 0.04175 $ 0.04269 $ 0.03785 $ 0.03939 $ 14.56M $ 47.42M
Feb 28, 2026Mar 01, 2026 $ 0.04287 $ 0.04305 $ 0.03953 $ 0.04172 $ 14.98M $ 47.72M
Feb 27, 2026Feb 28, 2026 $ 0.04442 $ 0.04601 $ 0.04165 $ 0.04289 $ 15.72M $ 51.10M
Feb 26, 2026Feb 27, 2026 $ 0.04485 $ 0.04623 $ 0.04281 $ 0.04417 $ 18.33M $ 52.02M
Feb 25, 2026Feb 26, 2026 $ 0.04523 $ 0.04755 $ 0.04388 $ 0.04484 $ 17.23M $ 53.17M
Feb 24, 2026Feb 25, 2026 $ 0.04619 $ 0.04671 $ 0.04358 $ 0.04512 $ 14.97M $ 52.75M
Feb 23, 2026Feb 24, 2026 $ 0.04979 $ 0.04986 $ 0.04593 $ 0.04639 $ 18.52M $ 55.50M
Feb 22, 2026Feb 23, 2026 $ 0.05161 $ 0.05254 $ 0.04925 $ 0.04962 $ 16.29M $ 58.63M

MERL
Merlin Chain
$ 0.02853
-2.44%   Last 24H
Alternative