Merlin Chain(MERL)Hoy
$0.15
hace 1 años
$0.224441
Merlin Chain Historial de precios
(MERL)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.157051 | $0.1785 | $0.1541 | $0.157823 | $19.380M |
2025-09-06 | $0.147778 | $0.1656 | $0.1466 | $0.156769 | $19.903M |
2025-09-05 | $0.164726 | $0.1628 | $0.1462 | $0.147478 | $28.242M |
2025-09-04 | $0.151126 | $0.1763 | $0.1565 | $0.1613 | $1.969M |
2025-09-03 | $0.140624 | $0.1755 | $0.142 | $0.150462 | $79.282M |
2025-09-02 | $0.123214 | $0.1592 | $0.1184 | $0.140843 | $32.803M |
2025-09-01 | $0.116366 | $0.128 | $0.1152 | $0.124293 | $29.179M |
2025-08-31 | $0.113035 | $0.1193 | $0.1117 | $0.115747 | $7.527M |
2025-08-30 | $0.111403 | $0.1134 | $0.1087 | $0.113063 | $10.392M |
2025-08-29 | $0.115419 | $0.1166 | $0.1098 | $0.111222 | $13.921M |
2025-08-28 | $0.115364 | $0.1171 | $0.1129 | $0.115560 | $11.200M |
2025-08-27 | $0.112467 | $0.1239 | $0.1128 | $0.115258 | $15.669M |
2025-08-26 | $0.117942 | $0.1181 | $0.1073 | $0.112646 | $17.218M |
2025-08-25 | $0.124447 | $0.1299 | $0.1176 | $0.1178 | $190.428K |
2025-08-24 | $0.123578 | $0.1436 | $0.1233 | $0.124355 | $30.129M |
2025-08-23 | $0.121862 | $0.1263 | $0.1214 | $0.123548 | $15.327M |
2025-08-22 | $0.116171 | $0.1244 | $0.1113 | $0.122590 | $18.730M |
2025-08-21 | $0.111201 | $0.119 | $0.1093 | $0.115914 | $13.289M |
2025-08-20 | $0.111814 | $0.1121 | $0.1056 | $0.111149 | $15.602M |
2025-08-19 | $0.112734 | $0.1165 | $0.1062 | $0.111294 | $15.758M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Merlin Chain(MERL)
