MERL
Merlin Chain
$ 0.02745
-6.71%   Last 24H
Alternative
  
Add to Portfolio
   

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: Apr 22, 2026 - May 22, 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
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.02874 $ 0.03029 $ 0.02796 $ 0.02930 $ 7.36M $ 36.85M
May 20, 2026May 21, 2026 $ 0.02851 $ 0.02927 $ 0.02812 $ 0.02865 $ 6.49M $ 36.63M
May 19, 2026May 20, 2026 $ 0.02892 $ 0.02967 $ 0.02829 $ 0.02848 $ 8.22M $ 36.40M
May 18, 2026May 19, 2026 $ 0.02886 $ 0.02957 $ 0.02835 $ 0.02895 $ 10.86M $ 35.82M
May 17, 2026May 18, 2026 $ 0.03067 $ 0.03103 $ 0.02838 $ 0.02874 $ 9.80M $ 37.43M
May 16, 2026May 17, 2026 $ 0.03278 $ 0.03385 $ 0.02968 $ 0.03060 $ 14.71M $ 38.86M
May 15, 2026May 16, 2026 $ 0.03740 $ 0.03763 $ 0.03258 $ 0.03271 $ 16.33M $ 43.46M
May 14, 2026May 15, 2026 $ 0.03492 $ 0.03814 $ 0.03367 $ 0.03732 $ 12.87M $ 43.55M
May 13, 2026May 14, 2026 $ 0.03458 $ 0.03753 $ 0.03435 $ 0.03490 $ 15.40M $ 44.22M
May 12, 2026May 13, 2026 $ 0.03476 $ 0.03533 $ 0.03423 $ 0.03461 $ 12.45M $ 42.84M
May 11, 2026May 12, 2026 $ 0.03726 $ 0.03731 $ 0.03445 $ 0.03468 $ 13.34M $ 43.98M
May 10, 2026May 11, 2026 $ 0.03711 $ 0.03839 $ 0.03623 $ 0.03724 $ 12.70M $ 46.08M
May 09, 2026May 10, 2026 $ 0.03680 $ 0.03772 $ 0.03634 $ 0.03707 $ 10.52M $ 45.81M
May 08, 2026May 09, 2026 $ 0.03687 $ 0.03728 $ 0.03602 $ 0.03679 $ 13.96M $ 45.36M
May 07, 2026May 08, 2026 $ 0.03681 $ 0.03884 $ 0.03593 $ 0.03699 $ 17.97M $ 45.95M
May 06, 2026May 07, 2026 $ 0.03929 $ 0.04101 $ 0.03649 $ 0.03669 $ 22.18M $ 47.09M
May 05, 2026May 06, 2026 $ 0.03916 $ 0.04238 $ 0.03789 $ 0.03932 $ 24.19M $ 48.70M
May 04, 2026May 05, 2026 $ 0.03854 $ 0.04161 $ 0.03846 $ 0.03896 $ 36.78M $ 49.31M
May 03, 2026May 04, 2026 $ 0.03657 $ 0.04026 $ 0.03496 $ 0.03896 $ 28.37M $ 45.40M
May 02, 2026May 03, 2026 $ 0.03198 $ 0.03689 $ 0.03102 $ 0.03685 $ 12.95M $ 40.50M
May 01, 2026May 02, 2026 $ 0.03280 $ 0.03302 $ 0.03181 $ 0.03205 $ 12.67M $ 39.96M
Apr 30, 2026May 01, 2026 $ 0.03316 $ 0.03377 $ 0.03230 $ 0.03273 $ 12.96M $ 40.72M
Apr 29, 2026Apr 30, 2026 $ 0.03654 $ 0.03654 $ 0.03220 $ 0.03290 $ 11.90M $ 43.03M
Apr 28, 2026Apr 29, 2026 $ 0.03885 $ 0.03894 $ 0.03646 $ 0.03654 $ 16.05M $ 46.16M
Apr 27, 2026Apr 28, 2026 $ 0.04069 $ 0.04286 $ 0.03844 $ 0.03895 $ 31.24M $ 49.15M
Apr 26, 2026Apr 27, 2026 $ 0.03589 $ 0.04177 $ 0.03528 $ 0.04115 $ 16.71M $ 47.06M
Apr 25, 2026Apr 26, 2026 $ 0.03962 $ 0.03997 $ 0.03536 $ 0.03562 $ 20.39M $ 46.63M
Apr 24, 2026Apr 25, 2026 $ 0.03740 $ 0.04066 $ 0.03740 $ 0.03944 $ 28.72M $ 48.24M
Apr 23, 2026Apr 24, 2026 $ 0.03825 $ 0.03871 $ 0.03552 $ 0.03737 $ 35.63M $ 46.05M
Apr 22, 2026Apr 23, 2026 $ 0.03359 $ 0.04034 $ 0.03348 $ 0.03815 $ 32.79M $ 44.99M

MERL
Merlin Chain
$ 0.02745
-6.71%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools