| Name | Merlin Chain (MERL) |
| Price | $0.2234606 -5.49% (1D) |
Merlin Chain Market
| Market Cap | $92,736,129 |
| Volume(24h) | $8,232,514 |
| Total Supply | $2,100,000,000 |
| Circulating Supply | 360,000,000 |
| Percent Change(1H) | -1.23% |
| Percent Change(24H) | -5.49% |
| Percent Change(7D) | -6.88% |
| Percent Change(30D) | -0.62% |
| Percent Change(90D) | -48.39% |
Merlin Chain Price History
Below table is the Merlin Chain price history for one month, also lists live data for Merlin Chain which refeshes hourly with price, volume, market cap.
Cryptocurrency Merlin Chain date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:57 |
0.2234606 | 92736128.550071 | 8232513.549037 | -5.4858618 ↓ | -6.87882261 ↓ |
| 2024-09-07 16:58 |
0.2308054 | 95784221.416203 | 10060092.078803 | -4.42717165 ↓ | -2.87700411 ↓ |
| 2024-09-07 10:58 |
0.2338597 | 97051793.424453 | 12552587.545264 | -5.13983033 ↓ | -1.76744389 ↓ |
| 2024-09-07 04:58 |
0.2319166 | 96245408.930797 | 12901986.55905 | -8.3336745 ↓ | -5.6426156 ↓ |
| 2024-09-06 | 0.2363985 | 98105381.486748 | 12448039.820543 | -7.77149107 ↓ | 2.43619452 ↑ |
| 2024-09-05 | 0.2563263 | 106375430.07454 | 10083699.586207 | -4.01744846 ↓ | 17.6388101 ↑ |
| 2024-09-04 | 0.2670551 | 110827883.16461 | 15715342.89214 | 7.90978347 ↑ | 29.26932819 ↑ |
| 2024-09-03 | 0.2471948 | 102585843.90707 | 8574832.3256288 | -2.34080807 ↓ | 15.06211265 ↑ |
| 2024-09-02 | 0.2531199 | 105044739.64822 | 15971679.73998 | 11.27605777 ↑ | 14.1669342 ↑ |
| 2024-09-01 | 0.2274702 | 94400126.81292 | 9878965.5532375 | -5.1361242 ↓ | -6.33404828 ↓ |
| 2024-08-31 | 0.2397859 | 99511142.696759 | 10294234.535075 | 3.90401235 ↑ | -4.15921074 ↓ |
| 2024-08-30 | 0.2307763 | 95772184.773313 | 8772192.1599551 | 5.76394833 ↑ | -6.71264405 ↓ |
| 2024-08-29 | 0.2181994 | 90552769.904595 | 6901677.3524812 | 5.59701494 ↑ | -5.81609601 ↓ |
| 2024-08-28 | 0.2066341 | 85753153.1101 | 10009530.033888 | -3.81773364 ↓ | -10.69468959 ↓ |
| 2024-08-27 | 0.2148935 | 89180805.312762 | 10251019.80867 | -3.01815313 ↓ | -3.21642309 ↓ |
| 2024-08-26 | 0.2215812 | 91956183.750799 | 14061347.945561 | -8.58148192 ↓ | 1.03761273 ↑ |
| 2024-08-25 | 0.2423811 | 100588136.50185 | 17054916.891245 | -3.19006902 ↓ | 11.16738797 ↑ |
| 2024-08-24 | 0.2503680 | 103902704.49061 | 18005609.657709 | 1.21702326 ↑ | 15.35930954 ↑ |
| 2024-08-23 | 0.2473822 | 102663628.7362 | 16254018.087432 | 6.78040398 ↑ | 14.78044473 ↑ |
| 2024-08-22 | 0.2314497 | 96051645.397737 | 13846988.523129 | 0.07652711 ↑ | 7.17394436 ↑ |
| 2024-08-21 | 0.2312859 | 95983635.245224 | 13238801.238956 | 4.19389451 ↑ | -0.43685832 ↓ |
| 2024-08-20 | 0.2220351 | 92144564.360028 | 15845917.48967 | 1.24459747 ↑ | -10.09609627 ↓ |
| 2024-08-19 | 0.2191302 | 90939036.096305 | 14936166.420139 | 0.39504191 ↑ | -13.06640119 ↓ |
| 2024-08-18 | 0.2178658 | 90414318.665024 | 14133899.658447 | 0.29641194 ↑ | -7.16295387 ↓ |
| 2024-08-17 | 0.2172220 | 90147111.866315 | 14493057.426863 | 0.78667313 ↑ | -13.03356599 ↓ |
| 2024-08-16 | 0.2155265 | 89443484.014171 | 18962181.786306 | -0.15486759 ↓ | -12.33922754 ↓ |
| 2024-08-15 | 0.2158608 | 89582217.833069 | 20797288.797606 | -7.12655217 ↓ | -4.35542996 ↓ |
| 2024-08-14 | 0.2324246 | 96456220.728548 | 19784842.626101 | -5.75886096 ↓ | 17.12482177 ↑ |
| 2024-08-13 | 0.2466276 | 102350440.27562 | 21023142.905409 | -2.0022066 ↓ | 21.52982688 ↑ |
| 2024-08-12 | 0.2516664 | 104441576.40764 | 23320576.701077 | 7.240176 ↑ | 38.10402136 ↑ |
| 2024-08-11 | 0.2346755 | 97390344.088033 | 20908285.030755 | -6.04589812 ↓ | 8.38311701 ↑ |
| 2024-08-10 | 0.2497768 | 103657362.62364 | 20838770.229472 | 1.59135212 ↑ | 13.7812144 ↑ |
| 2024-08-09 | 0.2454256 | 101851643.9052 | 25452353.013928 | 9.15343732 ↑ | 1.35695545 ↑ |
| 2024-08-08 | 0.2256906 | 93661582.460632 | 22970166.057464 | 13.73134952 ↑ | -17.05585864 ↓ |
| 2024-08-07 | 0.1984418 | 82353355.393145 | 27086074.948084 | -2.21449954 ↓ | -27.45119805 ↓ |
| 2024-08-06 | 0.2029358 | 84218370.831162 | 30457498.903373 | 11.36269754 ↑ | -29.53729202 ↓ |
| 2024-08-05 | 0.1822296 | 75625297.063313 | 42100689.149438 | -15.83862345 ↓ | -35.00933832 ↓ |
| 2024-08-04 | 0.2165241 | 89857485.901243 | 23031841.029729 | -1.36644798 ↓ | -25.82321691 ↓ |
| 2024-08-03 | 0.2195237 | 91102352.149307 | 27409226.377854 | -9.31571472 ↓ | -26.02510673 ↓ |
| 2024-08-02 | 0.2420747 | 100461013.58047 | 30022864.40357 | -11.034468 ↓ | -15.18899541 ↓ |
| 2024-08-01 | 0.2715092 | 112676331.71357 | 28058254.547231 | -0.67443479 ↓ | 1.0316102 ↑ |
| 2024-07-31 | 0.2735287 | 113514425.01726 | 22946666.979015 | -5.02625849 ↓ | 0.09761908 ↑ |
| 2024-07-30 | 0.2880046 | 119521904.90553 | 26131525.360752 | 2.7144089 ↑ | -0.98714381 ↓ |
| 2024-07-29 | 0.2803936 | 116363328.3689 | 27307609.80216 | -3.94281253 ↓ | -13.09629976 ↓ |
| 2024-07-28 | 0.2918410 | 121114012.47027 | 26463464.052497 | -1.77538096 ↓ | 6.94156477 ↑ |
| 2024-07-27 | 0.2967544 | 123153070.08198 | 32275497.217333 | 3.96804909 ↑ | 7.84543846 ↑ |
| 2024-07-26 | 0.2854284 | 118452804.64088 | 25870988.868765 | 6.43170999 ↑ | 8.4154167 ↑ |
| 2024-07-25 | 0.2681799 | 111294655.18584 | 33700346.032527 | -1.85978567 ↓ | 4.99721828 ↑ |
| 2024-07-24 | 0.2732620 | 113403721.34937 | 28961173.126204 | -6.05549366 ↓ | 8.86271585 ↑ |
| 2024-07-23 | 0.2908760 | 120713520.95638 | 40139587.351871 | -9.84744259 ↓ | 9.12679255 ↑ |
| 2024-07-22 | 0.3226486 | 133899164.29459 | 54207283.018012 | 18.22168294 ↑ | 11.0878439 ↑ |
| 2024-07-21 | 0.2729183 | 113261087.9546 | 26548817.43389 | -0.81699398 ↓ | 0.00629028 ↑ |
| 2024-07-20 | 0.2751664 | 114194046.4446 | 28266962.22398 | 4.51753479 ↑ | 4.8655157 ↑ |
| 2024-07-19 | 0.2632729 | 109258266.25581 | 26959809.580169 | 3.07605529 ↑ | 1.54032142 ↑ |
| 2024-07-18 | 0.2554162 | 105997717.85184 | 27471945.466913 | 1.75326966 ↑ | 1.96717009 ↑ |
| 2024-07-17 | 0.2507928 | 104079016.5613 | 40527569.165704 | -5.96639929 ↓ | -1.44162091 ↓ |
| 2024-07-16 | 0.2665486 | 110617675.21174 | 37967298.280782 | -8.22736571 ↓ | 4.27605983 ↑ |
| 2024-07-15 | 0.2904446 | 120534488.3751 | 28955790.631871 | 6.42849412 ↑ | 19.84396878 ↑ |
| 2024-07-14 | 0.2729011 | 113253963.96096 | 23864405.333996 | 4.00222871 ↑ | 14.81657116 ↑ |
| 2024-07-13 | 0.2623993 | 108895708.6491 | 21079763.154996 | 1.20337469 ↑ | 10.89110508 ↑ |
| 2024-07-12 | 0.2592792 | 107600867.04756 | 23312301.089203 | 3.50935977 ↑ | 22.01284688 ↑ |
| 2024-07-11 | 0.2504886 | 103952789.66869 | 23994845.217793 | -1.54395014 ↓ | 4.45261542 ↑ |
| 2024-07-10 | 0.2544167 | 105582937.58578 | 24166879.144756 | -0.47004066 ↓ | -5.33215538 ↓ |
| 2024-07-09 | 0.2556182 | 106081564.06501 | 29212779.116013 | 5.47384257 ↑ | -12.1844451 ↓ |
| 2024-07-08 | 0.2423522 | 100576182.18462 | 33044672.733758 | 1.9638693 ↑ | -12.49944949 ↓ |
| 2024-07-07 | 0.2376844 | 98639040.355375 | 29503827.000094 | 0.4464944 ↑ | -20.82121927 ↓ |
| 2024-07-06 | 0.2366279 | 98200580.263069 | 28539333.837444 | 11.3534927 ↑ | -16.53183109 ↓ |
| 2024-07-05 | 0.2125016 | 88188145.588738 | 50184404.156714 | -11.38782821 ↓ | -20.86027893 ↓ |
| 2024-07-04 | 0.2398108 | 99521480.862153 | 38693869.002387 | -10.76698279 ↓ | -16.93222549 ↓ |
| 2024-07-03 | 0.2687467 | 111529884.31162 | 32191183.005101 | -7.67426211 ↓ | -5.91354515 ↓ |
| 2024-07-02 | 0.2910854 | 120800425.60065 | 28521529.919588 | 5.0954959 ↑ | -3.51836685 ↓ |
| 2024-07-01 | 0.2769723 | 114943485.03386 | 34996022.456999 | -7.73343937 ↓ | -1.38628486 ↓ |
| 2024-06-30 | 0.3001870 | 124577619.72397 | 26826849.081704 | 5.88802814 ↑ | 9.67649468 ↑ |
| 2024-06-29 | 0.2834948 | 117650334.9033 | 41914785.423711 | 5.5789826 ↑ | -7.03773836 ↓ |
| 2024-06-28 | 0.2685144 | 111433480.42271 | 26396272.954063 | -6.98961527 ↓ | -13.09274287 ↓ |
| 2024-06-27 | 0.2886929 | 119807568.52396 | 27037444.205876 | 1.06949771 ↑ | -6.54829487 ↓ |
| 2024-06-26 | 0.2856380 | 118539788.20383 | 28759856.399779 | -5.32390675 ↓ | -0.23395495 ↓ |
| 2024-06-25 | 0.3017003 | 108612102.86882 | 32429120.263096 | 7.41792979 ↑ | 1.86585135 ↑ |
| 2024-06-24 | 0.2808659 | 101111707.40601 | 38465667.52445 | 2.61729752 ↑ | -19.3583982 ↓ |
| 2024-06-23 | 0.2737023 | 98532810.595103 | 25509864.128681 | -10.24885866 ↓ | -28.8657203 ↓ |
| 2024-06-22 | 0.3049568 | 109784465.26537 | 21901272.22564 | -1.29779949 ↓ | -16.16023449 ↓ |
| 2024-06-21 | 0.3089666 | 111227981.44372 | 30455256.167578 | 0.01442152 ↑ | -16.06084581 ↓ |
| 2024-06-20 | 0.3089221 | 111211942.98888 | 26271279.134544 | 7.89855624 ↑ | -19.81315217 ↓ |
| 2024-06-19 | 0.2863079 | 103070835.1133 | 34340788.110728 | -3.33123022 ↓ | -31.18309951 ↓ |
| 2024-06-18 | 0.2961741 | 106622682.11968 | 59593412.785082 | -14.96312253 ↓ | -27.43794269 ↓ |
| 2024-06-17 | 0.3482890 | 125384051.35044 | 44347602.464601 | -9.48087114 ↓ | -16.47148819 ↓ |
| 2024-06-16 | 0.3847684 | 138516635.02515 | 35015986.055203 | 5.78183508 ↑ | -11.01439584 ↓ |
| 2024-06-15 | 0.3634259 | 130833307.25033 | 33319043.934002 | -1.00086004 ↓ | -20.23185094 ↓ |
| 2024-06-14 | 0.3680840 | 132510248.07562 | 43889345.729651 | -4.45649259 ↓ | -24.10701646 ↓ |
| 2024-06-13 | 0.3852528 | 138691002.31986 | 46417611.44112 | -7.40072208 ↓ | -30.07902703 ↓ |
| 2024-06-12 | 0.4160430 | 149775468.4912 | 54075704.318609 | 1.92968243 ↑ | -25.65707539 ↓ |
| 2024-06-11 | 0.4081666 | 146939993.25261 | 58249728.436935 | -2.11132254 ↓ | -20.69868316 ↓ |
| 2024-06-10 | 0.4169702 | 150109284.40309 | 41326992.946088 | -3.56706716 ↓ | -21.63621344 ↓ |
| 2024-06-09 | 0.4323940 | 155661847.0308 | 39138316.511951 | -5.20904846 ↓ | -25.89707184 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Merlin Chain worth?
As on today's crypto exchange rates, one Merlin Chain worth is $0.2234606.