What historical data is shown for MERL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Merlin Chain (MERL) Historical Data
ETH
Layer-2
Merlin Chain Historical Price Information — Daily MERL Open, High, Low, Close & Volume
$0.02253
-2.26% 1D
Recently Viewed
1H-0.49%
1D-2.26%
1W-0.75%
1M+21.92%
Merlin Chain (MERL) has 90 days of daily open, high, low and close on file. Over that window MERL ranged $0.01679 to $0.02404, closed at $0.02256 and is up 11.7% across the window.
Merlin Chain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02404
Window low
$0.01679
First → last
+11.74%
Latest close
$0.02256
vs live
-0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MERL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02295 | $0.02328 | $0.02208 | $0.02256 | -1.70% | $61,596 | $31.38M |
| Sep 15, 2026 | $0.0231 | $0.02355 | $0.02198 | $0.02295 | -0.65% | $68,040 | $31.93M |
| Sep 14, 2026 | $0.02263 | $0.02413 | $0.02239 | $0.0231 | +2.08% | $68,499 | $32.14M |
| Sep 13, 2026 | $0.0236 | $0.02389 | $0.02224 | $0.02263 | -4.11% | $62,015 | $31.48M |
| Sep 12, 2026 | $0.02311 | $0.02509 | $0.02309 | $0.0236 | +2.12% | $76,390 | $32.83M |
| Sep 11, 2026 | $0.02139 | $0.02356 | $0.02124 | $0.02311 | +8.04% | $74,866 | $32.15M |
| Sep 10, 2026 | $0.02271 | $0.02333 | $0.02119 | $0.02139 | -5.81% | $84,180 | $29.76M |
| Sep 9, 2026 | $0.0232 | $0.02334 | $0.0212 | $0.02271 | -2.11% | $70,179 | $31.59M |
| Sep 8, 2026 | $0.02356 | $0.02409 | $0.02268 | $0.0232 | -1.53% | $79,691 | $32.28M |
| Sep 7, 2026 | $0.0233 | $0.02428 | $0.02259 | $0.02356 | +1.12% | $71,028 | $32.78M |
| Sep 6, 2026 | $0.02301 | $0.02385 | $0.02175 | $0.0233 | +1.26% | $77,871 | $32.41M |
| Sep 5, 2026 | $0.02357 | $0.02387 | $0.02235 | $0.02301 | -2.38% | $76,333 | $32.01M |
| Sep 4, 2026 | $0.02404 | $0.0244 | $0.0218 | $0.02357 | -1.96% | $129,711 | $32.79M |
| Sep 3, 2026 | $0.02041 | $0.02461 | $0.0204 | $0.02404 | +17.79% | $84,963 | $33.44M |
| Sep 2, 2026 | $0.02034 | $0.02119 | $0.02007 | $0.02041 | +0.34% | $70,528 | $28.39M |
| Sep 1, 2026 | $0.02032 | $0.02081 | $0.01947 | $0.02034 | +0.10% | $77,542 | $28.30M |
| Aug 31, 2026 | $0.01995 | $0.02107 | $0.01983 | $0.02032 | +1.85% | $74,503 | $28.27M |
| Aug 30, 2026 | $0.02134 | $0.02137 | $0.01956 | $0.01995 | -6.51% | $99,739 | $27.75M |
| Aug 29, 2026 | $0.02155 | $0.02196 | $0.02105 | $0.02134 | -0.97% | $89,379 | $29.69M |
| Aug 28, 2026 | $0.0232 | $0.0235 | $0.02074 | $0.02155 | -7.11% | $156,722 | $29.98M |
| Aug 27, 2026 | $0.0210 | $0.02466 | $0.02013 | $0.0232 | +10.48% | $115,328 | $32.28M |
| Aug 26, 2026 | $0.01872 | $0.02192 | $0.01864 | $0.0210 | +12.18% | $96,290 | $29.21M |
| Aug 25, 2026 | $0.01938 | $0.01977 | $0.01836 | $0.01872 | -3.41% | $71,911 | $26.04M |
| Aug 24, 2026 | $0.01935 | $0.02013 | $0.01874 | $0.01938 | +0.16% | $78,777 | $26.96M |
| Aug 23, 2026 | $0.01945 | $0.01988 | $0.01864 | $0.01935 | -0.51% | $71,776 | $26.92M |
| Aug 22, 2026 | $0.02168 | $0.02316 | $0.01709 | $0.01945 | -10.29% | $100,833 | $27.06M |
| Aug 21, 2026 | $0.01997 | $0.02284 | $0.01975 | $0.02168 | +8.56% | $117,856 | $30.16M |
| Aug 20, 2026 | $0.01862 | $0.02071 | $0.0186 | $0.01997 | +7.25% | $92,361 | $27.78M |
| Aug 19, 2026 | $0.01783 | $0.01874 | $0.01759 | $0.01862 | +4.43% | $62,152 | $25.90M |
| Aug 18, 2026 | $0.01847 | $0.01859 | $0.01768 | $0.01783 | -3.47% | $71,036 | $24.80M |
| Aug 17, 2026 | $0.01869 | $0.01914 | $0.01841 | $0.01847 | -1.18% | $86,918 | $25.70M |
| Aug 16, 2026 | $0.01798 | $0.01872 | $0.01789 | $0.01869 | +3.95% | $79,761 | $26.00M |
| Aug 15, 2026 | $0.01747 | $0.01919 | $0.01743 | $0.01798 | +2.92% | $102,666 | $25.01M |
| Aug 14, 2026 | $0.01789 | $0.01816 | $0.01744 | $0.01747 | -2.35% | $74,529 | $24.30M |
| Aug 13, 2026 | $0.01822 | $0.01852 | $0.01777 | $0.01789 | -1.81% | $65,357 | $24.89M |
| Aug 12, 2026 | $0.01975 | $0.02006 | $0.01783 | $0.01822 | -7.75% | $85,279 | $25.35M |
| Aug 11, 2026 | $0.01935 | $0.02112 | $0.01924 | $0.01975 | +2.07% | $112,754 | $27.48M |
| Aug 10, 2026 | $0.0189 | $0.02091 | $0.01875 | $0.01935 | +2.38% | $113,301 | $26.92M |
| Aug 9, 2026 | $0.01935 | $0.01994 | $0.01827 | $0.0189 | -2.33% | $107,270 | $26.29M |
| Aug 8, 2026 | $0.01692 | $0.01974 | $0.0168 | $0.01935 | +14.36% | $110,258 | $26.92M |
| Aug 7, 2026 | $0.01693 | $0.01729 | $0.01682 | $0.01692 | -0.06% | $72,115 | $23.54M |
| Aug 6, 2026 | $0.0169 | $0.0171 | $0.01664 | $0.01693 | +0.18% | $75,008 | $23.55M |
| Aug 5, 2026 | $0.01707 | $0.01736 | $0.01684 | $0.0169 | -1.00% | $75,163 | $23.51M |
| Aug 4, 2026 | $0.01757 | $0.01772 | $0.0170 | $0.01707 | -2.85% | $56,786 | $23.75M |
| Aug 3, 2026 | $0.01782 | $0.01792 | $0.01737 | $0.01757 | -1.40% | $63,622 | $24.44M |
| Aug 2, 2026 | $0.01728 | $0.01814 | $0.01728 | $0.01782 | +3.12% | $75,199 | $24.79M |
| Aug 1, 2026 | $0.01702 | $0.01793 | $0.01702 | $0.01728 | +1.53% | $84,251 | $24.04M |
| Jul 31, 2026 | $0.01719 | $0.0174 | $0.0168 | $0.01702 | -0.99% | $66,094 | $23.68M |
| Jul 30, 2026 | $0.0170 | $0.0175 | $0.01693 | $0.01719 | +1.12% | $68,307 | $23.91M |
| Jul 29, 2026 | $0.01769 | $0.01775 | $0.01658 | $0.0170 | -3.90% | $72,698 | $23.65M |
| Jul 28, 2026 | $0.01758 | $0.01808 | $0.01715 | $0.01769 | +0.63% | $80,318 | $24.61M |
| Jul 27, 2026 | $0.01918 | $0.01975 | $0.01733 | $0.01758 | -8.34% | $81,043 | $24.46M |
| Jul 26, 2026 | $0.01735 | $0.02013 | $0.01728 | $0.01918 | +10.55% | $97,718 | $26.68M |
| Jul 25, 2026 | $0.01717 | $0.0176 | $0.01676 | $0.01735 | +1.05% | $57,617 | $24.14M |
| Jul 24, 2026 | $0.01717 | $0.01778 | $0.01647 | $0.01717 | +0.00% | $57,034 | $23.89M |
| Jul 23, 2026 | $0.01749 | $0.01813 | $0.0170 | $0.01717 | -1.83% | $56,477 | $23.89M |
| Jul 22, 2026 | $0.01748 | $0.01769 | $0.01709 | $0.01749 | +0.06% | $53,863 | $24.33M |
| Jul 21, 2026 | $0.01738 | $0.01796 | $0.01724 | $0.01748 | +0.58% | $57,273 | $24.32M |
| Jul 20, 2026 | $0.01757 | $0.0181 | $0.01685 | $0.01738 | -1.08% | $60,544 | $24.18M |
| Jul 19, 2026 | $0.01702 | $0.01802 | $0.01667 | $0.01757 | +3.23% | $61,798 | $24.44M |
| Jul 18, 2026 | $0.01695 | $0.01718 | $0.01675 | $0.01702 | +0.41% | $67,238 | $23.68M |
| Jul 17, 2026 | $0.01694 | $0.01726 | $0.01665 | $0.01695 | +0.06% | $55,077 | $23.58M |
| Jul 16, 2026 | $0.01717 | $0.01753 | $0.01682 | $0.01694 | -1.34% | $55,963 | $23.57M |
| Jul 15, 2026 | $0.01714 | $0.01765 | $0.01704 | $0.01717 | +0.18% | $57,621 | $23.89M |
| Jul 14, 2026 | $0.01679 | $0.0178 | $0.01651 | $0.01714 | +2.08% | $56,372 | $23.84M |
| Jul 13, 2026 | $0.01703 | $0.01751 | $0.0164 | $0.01679 | -1.41% | $57,097 | $23.36M |
| Jul 12, 2026 | $0.01753 | $0.01783 | $0.0163 | $0.01703 | -2.85% | $63,194 | $23.69M |
| Jul 11, 2026 | $0.01796 | $0.01832 | $0.0175 | $0.01753 | -2.39% | $56,834 | $24.39M |
| Jul 10, 2026 | $0.01821 | $0.01863 | $0.01727 | $0.01796 | -1.37% | $56,171 | $24.99M |
| Jul 9, 2026 | $0.01878 | $0.01917 | $0.0182 | $0.01821 | -3.04% | $57,122 | $25.33M |
| Jul 8, 2026 | $0.01905 | $0.01928 | $0.01849 | $0.01878 | -1.42% | $54,906 | $26.13M |
| Jul 7, 2026 | $0.01994 | $0.02008 | $0.01879 | $0.01905 | -4.46% | $57,974 | $26.50M |
| Jul 6, 2026 | $0.01939 | $0.02053 | $0.01897 | $0.01994 | +2.84% | $58,849 | $27.74M |
| Jul 5, 2026 | $0.01964 | $0.02012 | $0.01929 | $0.01939 | -1.27% | $56,092 | $26.97M |
| Jul 4, 2026 | $0.01987 | $0.02022 | $0.01941 | $0.01964 | -1.16% | $55,018 | $27.32M |
| Jul 3, 2026 | $0.01965 | $0.02022 | $0.01938 | $0.01987 | +1.12% | $54,222 | $27.64M |
| Jul 2, 2026 | $0.01864 | $0.02075 | $0.01851 | $0.01965 | +5.42% | $55,932 | $27.34M |
| Jul 1, 2026 | $0.01862 | $0.01924 | $0.0179 | $0.01864 | +0.11% | $54,192 | $25.93M |
| Jun 30, 2026 | $0.0191 | $0.01918 | $0.01819 | $0.01862 | -2.51% | $57,709 | $25.90M |
| Jun 29, 2026 | $0.01864 | $0.02024 | $0.01845 | $0.0191 | +2.47% | $65,294 | $26.57M |
| Jun 28, 2026 | $0.01863 | $0.01949 | $0.01824 | $0.01864 | +0.05% | $59,662 | $25.93M |
| Jun 27, 2026 | $0.01895 | $0.01943 | $0.01823 | $0.01863 | -1.69% | $59,969 | $25.92M |
| Jun 26, 2026 | $0.01682 | $0.01962 | $0.01569 | $0.01895 | +12.66% | $58,892 | $26.36M |
| Jun 25, 2026 | $0.01777 | $0.01852 | $0.0158 | $0.01682 | -5.35% | $56,820 | $23.40M |
| Jun 24, 2026 | $0.02052 | $0.02094 | $0.01689 | $0.01777 | -13.40% | $59,554 | $24.72M |
| Jun 23, 2026 | $0.0206 | $0.02108 | $0.01966 | $0.02052 | -0.39% | $62,914 | $28.55M |
| Jun 22, 2026 | $0.02122 | $0.0225 | $0.0205 | $0.0206 | -2.92% | $56,286 | $28.66M |
| Jun 21, 2026 | $0.0203 | $0.02266 | $0.02024 | $0.02122 | +4.53% | $61,320 | $29.52M |
| Jun 20, 2026 | $0.02019 | $0.02061 | $0.01953 | $0.0203 | +0.54% | $61,789 | $28.24M |
| Jun 19, 2026 | $0.02097 | $0.02133 | $0.01994 | $0.02019 | — | $56,469 | $28.09M |
Merlin Chain Historical Data FAQ
Window highs, lows, best/worst days and volume for Merlin ChainWhat is the all-time high for MERL?
Merlin Chain's record price is about $1.45. It currently trades at $0.02253, roughly 98.4% below that peak. The all-time low on record is $0.01571843. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MERL market cap?
Merlin Chain has a market capitalisation of about $31.32M, on roughly $1.86M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MERL change over this window?
Across 90 daily candles, close-to-close moved up 11.74%.
What were MERL's high and low in this window?
In this sample, the highest trade print is about $0.02509 (Sep 12, 2026) and the lowest about $0.01569 (Jun 26, 2026).
What were MERL's best and worst days in this window?
Best close-to-close day was about +17.79% (Sep 3, 2026); worst was -13.40% (Jun 24, 2026).