Merlin Chain
MERL
Rank #205
$0.3377
Updated 4 months ago
Market Cap
$353.52M
24h Volume
$63.52M
Avg Volume (6m)
$53.91M
24h High/Low
$0.3503
$0.3212
$0.3212
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3377 | $0.3503 | $0.3212 | $0.3377 | $63.52M | $353.52M |
| Dec 2, 2025 | $0.4467 | $0.4493 | $0.3212 | $0.3346 | $123.28M | $372.60M |
| Dec 1, 2025 | $0.3491 | $0.4580 | $0.3356 | $0.4533 | $48.91M | $403.43M |
| Nov 30, 2025 | $0.3701 | $0.3770 | $0.3258 | $0.3418 | $35.28M | $368.63M |
| Nov 29, 2025 | $0.3623 | $0.3716 | $0.3446 | $0.3716 | $77.05M | $375.04M |
| Nov 28, 2025 | $0.2909 | $0.3822 | $0.2883 | $0.3576 | $95.03M | $345.52M |
| Nov 27, 2025 | $0.4728 | $0.5000 | $0.2798 | $0.2949 | $162.27M | $361.91M |
| Nov 26, 2025 | $0.2154 | $0.4858 | $0.2132 | $0.4139 | $107.14M | $338.81M |
| Nov 25, 2025 | $0.3464 | $0.3516 | $0.2139 | $0.2139 | $27.95M | $326.40M |
| Nov 24, 2025 | $0.3526 | $0.3619 | $0.3416 | $0.3485 | $18.92M | $374.28M |
| Nov 23, 2025 | $0.3602 | $0.3641 | $0.3472 | $0.3524 | $16.93M | $373.83M |
| Nov 22, 2025 | $0.3781 | $0.3900 | $0.3630 | $0.3667 | $35.01M | $392.45M |
| Nov 21, 2025 | $0.3732 | $0.3944 | $0.3727 | $0.3767 | $33.46M | $398.62M |
| Nov 20, 2025 | $0.3735 | $0.3804 | $0.3580 | $0.3750 | $20.63M | $389.67M |
| Nov 19, 2025 | $0.3686 | $0.3718 | $0.3551 | $0.3718 | $19.71M | $381.28M |
| Nov 18, 2025 | $0.3440 | $0.3736 | $0.3415 | $0.3714 | $22.25M | $376.35M |
| Nov 17, 2025 | $0.3629 | $0.3645 | $0.3431 | $0.3431 | $20.60M | $375.08M |
| Nov 16, 2025 | $0.3606 | $0.3656 | $0.3453 | $0.3630 | $17.69M | $376.92M |
| Nov 15, 2025 | $0.3454 | $0.3584 | $0.3454 | $0.3567 | $24.66M | $373.33M |
| Nov 14, 2025 | $0.3725 | $0.3752 | $0.3455 | $0.3455 | $33.64M | $378.88M |
| Nov 13, 2025 | $0.3691 | $0.3763 | $0.3584 | $0.3715 | $27.99M | $388.56M |
| Nov 12, 2025 | $0.3653 | $0.3837 | $0.3653 | $0.3676 | $29.67M | $396.07M |
| 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 |