Merlin Chain(MERL)امروز
$0.1645
1 سال پیش
$0.245247
Merlin Chain تاریخچه قیمت
(MERL)دوره زمانی: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-18 | $0.118048 | $0.12 | $0.11 | $0.112813 | $16.075M |
2025-08-17 | $0.113859 | $0.119 | $0.1123 | $0.117969 | $10.721M |
2025-08-16 | $0.107366 | $0.1188 | $0.1073 | $0.113936 | $11.084M |
2025-08-15 | $0.107674 | $0.1116 | $0.1056 | $0.107321 | $15.352M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-04
Merlin Chain(MERL)
