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
$0.02634
-7.12% 1D
Recently Viewed
1H-0.27%
1D-7.12%
1W-4.22%
1M-16.43%
Merlin Chain (MERL) has 90 days of daily open, high, low and close on file. Over that window MERL ranged $0.01692 to $0.03232, closed at $0.02633 and is up 55.6% across the window.
Merlin Chain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03232
Window low
$0.01692
First → last
+55.61%
Latest close
$0.02633
vs live
+0.04%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02754 | $0.02771 | $0.0260 | $0.02633 | -4.39% | $21,689 | $37.65M |
| Nov 3, 2026 | $0.0290 | $0.02957 | $0.02752 | $0.02754 | -5.03% | $75,480 | $39.38M |
| Nov 2, 2026 | $0.03078 | $0.03134 | $0.02795 | $0.0290 | -5.78% | $99,240 | $41.46M |
| Nov 1, 2026 | $0.03018 | $0.03096 | $0.02975 | $0.03078 | +1.99% | $99,963 | $44.01M |
| Oct 31, 2026 | $0.02938 | $0.03105 | $0.02872 | $0.03018 | +2.72% | $115,017 | $43.15M |
| Oct 30, 2026 | $0.0276 | $0.02986 | $0.0263 | $0.02938 | +6.45% | $139,169 | $42.01M |
| Oct 29, 2026 | $0.02661 | $0.02981 | $0.02464 | $0.0276 | +3.72% | $168,796 | $39.46M |
| Oct 28, 2026 | $0.02732 | $0.02788 | $0.02614 | $0.02661 | -2.60% | $61,471 | $38.05M |
| Oct 27, 2026 | $0.02763 | $0.02795 | $0.02669 | $0.02732 | -1.12% | $70,661 | $39.06M |
| Oct 26, 2026 | $0.02678 | $0.02793 | $0.02613 | $0.02763 | +3.17% | $73,208 | $39.51M |
| Oct 25, 2026 | $0.02701 | $0.02741 | $0.02577 | $0.02678 | -0.85% | $70,371 | $38.29M |
| Oct 24, 2026 | $0.02732 | $0.02798 | $0.02592 | $0.02701 | -1.13% | $68,901 | $38.62M |
| Oct 23, 2026 | $0.0272 | $0.02888 | $0.02685 | $0.02732 | +0.44% | $89,534 | $39.06M |
| Oct 22, 2026 | $0.02685 | $0.02742 | $0.02575 | $0.0272 | +1.30% | $79,214 | $38.89M |
| Oct 21, 2026 | $0.02632 | $0.02832 | $0.02617 | $0.02685 | +2.01% | $61,953 | $38.39M |
| Oct 20, 2026 | $0.02521 | $0.02712 | $0.02477 | $0.02632 | +4.40% | $65,723 | $37.63M |
| Oct 19, 2026 | $0.02529 | $0.02561 | $0.02473 | $0.02521 | -0.32% | $62,409 | $36.05M |
| Oct 18, 2026 | $0.02603 | $0.0261 | $0.02411 | $0.02529 | -2.84% | $63,710 | $36.16M |
| Oct 17, 2026 | $0.02732 | $0.02744 | $0.02527 | $0.02603 | -4.72% | $71,235 | $37.22M |
| Oct 16, 2026 | $0.02849 | $0.02904 | $0.02662 | $0.02732 | -4.11% | $60,552 | $39.06M |
| Oct 15, 2026 | $0.02835 | $0.02915 | $0.02638 | $0.02849 | +0.49% | $81,923 | $40.74M |
| Oct 14, 2026 | $0.02973 | $0.03064 | $0.02809 | $0.02835 | -4.64% | $65,044 | $40.54M |
| Oct 13, 2026 | $0.03159 | $0.03326 | $0.02968 | $0.02973 | -5.89% | $102,475 | $42.51M |
| Oct 12, 2026 | $0.03232 | $0.03234 | $0.02946 | $0.03159 | -2.26% | $73,401 | $45.17M |
| Oct 11, 2026 | $0.0314 | $0.03359 | $0.03086 | $0.03232 | +2.93% | $70,201 | $46.21M |
| Oct 10, 2026 | $0.03128 | $0.03235 | $0.0299 | $0.0314 | +0.38% | $82,253 | $44.90M |
| Oct 9, 2026 | $0.03028 | $0.03252 | $0.02988 | $0.03128 | +3.30% | $95,881 | $44.72M |
| Oct 8, 2026 | $0.02893 | $0.03108 | $0.02701 | $0.03028 | +4.67% | $70,861 | $43.29M |
| Oct 7, 2026 | $0.02982 | $0.03032 | $0.02804 | $0.02893 | -2.98% | $68,697 | $41.36M |
| Oct 6, 2026 | $0.03132 | $0.03139 | $0.02898 | $0.02982 | -4.79% | $65,013 | $42.64M |
| Oct 5, 2026 | $0.03152 | $0.03281 | $0.0307 | $0.03132 | -0.63% | $72,674 | $44.78M |
| Oct 4, 2026 | $0.03197 | $0.03297 | $0.03069 | $0.03152 | -1.41% | $81,724 | $45.07M |
| Oct 3, 2026 | $0.02871 | $0.0329 | $0.02829 | $0.03197 | +11.35% | $113,161 | $45.71M |
| Oct 2, 2026 | $0.02976 | $0.03032 | $0.02714 | $0.02871 | -3.53% | $80,740 | $41.05M |
| Oct 1, 2026 | $0.03142 | $0.03205 | $0.02944 | $0.02976 | -5.28% | $79,615 | $42.55M |
| Sep 30, 2026 | $0.0297 | $0.03284 | $0.02889 | $0.03142 | +5.79% | $86,553 | $44.92M |
| Sep 29, 2026 | $0.02784 | $0.03049 | $0.02648 | $0.0297 | +6.68% | $71,127 | $42.47M |
| Sep 28, 2026 | $0.03119 | $0.03119 | $0.02718 | $0.02784 | -10.74% | $74,084 | $39.81M |
| Sep 27, 2026 | $0.02948 | $0.03146 | $0.02903 | $0.03119 | +5.80% | $79,435 | $44.60M |
| Sep 26, 2026 | $0.02937 | $0.02984 | $0.02831 | $0.02948 | +0.37% | $63,235 | $42.15M |
| Sep 25, 2026 | $0.02874 | $0.02971 | $0.0280 | $0.02937 | +2.19% | $65,103 | $41.99M |
| Sep 24, 2026 | $0.02927 | $0.0300 | $0.02816 | $0.02874 | -1.81% | $71,972 | $41.09M |
| Sep 23, 2026 | $0.03123 | $0.03383 | $0.02874 | $0.02927 | -6.28% | $169,425 | $41.85M |
| Sep 22, 2026 | $0.02762 | $0.0314 | $0.02717 | $0.03123 | +13.07% | $115,938 | $44.65M |
| Sep 21, 2026 | $0.02613 | $0.02782 | $0.02572 | $0.02762 | +5.70% | $80,339 | $39.49M |
| Sep 20, 2026 | $0.02514 | $0.02648 | $0.02399 | $0.02613 | +3.94% | $91,775 | $37.36M |
| Sep 19, 2026 | $0.02471 | $0.02622 | $0.02431 | $0.02514 | +1.74% | $80,307 | $35.95M |
| Sep 18, 2026 | $0.02281 | $0.0249 | $0.02265 | $0.02471 | +8.33% | $76,186 | $35.33M |
| Sep 17, 2026 | $0.02236 | $0.02336 | $0.02204 | $0.02281 | +2.01% | $79,740 | $32.61M |
| Sep 16, 2026 | $0.02295 | $0.02753 | $0.02189 | $0.02236 | -2.57% | $95,702 | $31.97M |
| Sep 15, 2026 | $0.0231 | $0.02355 | $0.02198 | $0.02295 | -0.65% | $68,040 | $32.81M |
| Sep 14, 2026 | $0.02263 | $0.02413 | $0.02239 | $0.0231 | +2.08% | $68,499 | $33.03M |
| Sep 13, 2026 | $0.0236 | $0.02389 | $0.02224 | $0.02263 | -4.11% | $62,015 | $32.36M |
| Sep 12, 2026 | $0.02311 | $0.02509 | $0.02309 | $0.0236 | +2.12% | $76,390 | $33.74M |
| Sep 11, 2026 | $0.02139 | $0.02356 | $0.02124 | $0.02311 | +8.04% | $74,866 | $33.04M |
| Sep 10, 2026 | $0.02271 | $0.02333 | $0.02119 | $0.02139 | -5.81% | $84,180 | $30.58M |
| Sep 9, 2026 | $0.0232 | $0.02334 | $0.0212 | $0.02271 | -2.11% | $70,179 | $32.47M |
| Sep 8, 2026 | $0.02356 | $0.02409 | $0.02268 | $0.0232 | -1.53% | $79,691 | $33.17M |
| Sep 7, 2026 | $0.0233 | $0.02428 | $0.02259 | $0.02356 | +1.12% | $71,028 | $33.69M |
| Sep 6, 2026 | $0.02301 | $0.02385 | $0.02175 | $0.0233 | +1.26% | $77,871 | $33.31M |
| Sep 5, 2026 | $0.02357 | $0.02387 | $0.02235 | $0.02301 | -2.38% | $76,333 | $32.90M |
| Sep 4, 2026 | $0.02404 | $0.0244 | $0.0218 | $0.02357 | -1.96% | $129,711 | $33.70M |
| Sep 3, 2026 | $0.02041 | $0.02461 | $0.0204 | $0.02404 | +17.79% | $84,963 | $34.37M |
| Sep 2, 2026 | $0.02034 | $0.02119 | $0.02007 | $0.02041 | +0.34% | $70,528 | $29.18M |
| Sep 1, 2026 | $0.02032 | $0.02081 | $0.01947 | $0.02034 | +0.10% | $77,542 | $29.08M |
| Aug 31, 2026 | $0.01995 | $0.02107 | $0.01983 | $0.02032 | +1.85% | $74,503 | $29.05M |
| Aug 30, 2026 | $0.02134 | $0.02137 | $0.01956 | $0.01995 | -6.51% | $99,739 | $28.52M |
| Aug 29, 2026 | $0.02155 | $0.02196 | $0.02105 | $0.02134 | -0.97% | $89,379 | $30.51M |
| Aug 28, 2026 | $0.0232 | $0.0235 | $0.02074 | $0.02155 | -7.11% | $156,722 | $30.81M |
| Aug 27, 2026 | $0.0210 | $0.02466 | $0.02013 | $0.0232 | +10.48% | $115,328 | $33.17M |
| Aug 26, 2026 | $0.01872 | $0.02192 | $0.01864 | $0.0210 | +12.18% | $96,290 | $30.03M |
| Aug 25, 2026 | $0.01938 | $0.01977 | $0.01836 | $0.01872 | -3.41% | $71,911 | $26.77M |
| Aug 24, 2026 | $0.01935 | $0.02013 | $0.01874 | $0.01938 | +0.16% | $78,777 | $27.71M |
| Aug 23, 2026 | $0.01945 | $0.01988 | $0.01864 | $0.01935 | -0.51% | $71,776 | $27.67M |
| Aug 22, 2026 | $0.02168 | $0.02316 | $0.01709 | $0.01945 | -10.29% | $100,833 | $27.81M |
| Aug 21, 2026 | $0.01997 | $0.02284 | $0.01975 | $0.02168 | +8.56% | $117,856 | $31.00M |
| Aug 20, 2026 | $0.01862 | $0.02071 | $0.0186 | $0.01997 | +7.25% | $92,361 | $28.55M |
| Aug 19, 2026 | $0.01783 | $0.01874 | $0.01759 | $0.01862 | +4.43% | $62,152 | $26.62M |
| Aug 18, 2026 | $0.01847 | $0.01859 | $0.01768 | $0.01783 | -3.47% | $71,036 | $25.49M |
| Aug 17, 2026 | $0.01869 | $0.01914 | $0.01841 | $0.01847 | -1.18% | $86,918 | $26.41M |
| Aug 16, 2026 | $0.01798 | $0.01872 | $0.01789 | $0.01869 | +3.95% | $79,761 | $26.72M |
| Aug 15, 2026 | $0.01747 | $0.01919 | $0.01743 | $0.01798 | +2.92% | $102,666 | $25.71M |
| Aug 14, 2026 | $0.01789 | $0.01816 | $0.01744 | $0.01747 | -2.35% | $74,529 | $24.98M |
| Aug 13, 2026 | $0.01822 | $0.01852 | $0.01777 | $0.01789 | -1.81% | $65,357 | $25.58M |
| Aug 12, 2026 | $0.01975 | $0.02006 | $0.01783 | $0.01822 | -7.75% | $85,279 | $26.05M |
| Aug 11, 2026 | $0.01935 | $0.02112 | $0.01924 | $0.01975 | +2.07% | $112,754 | $28.24M |
| Aug 10, 2026 | $0.0189 | $0.02091 | $0.01875 | $0.01935 | +2.38% | $113,301 | $27.67M |
| Aug 9, 2026 | $0.01935 | $0.01994 | $0.01827 | $0.0189 | -2.33% | $107,270 | $27.02M |
| Aug 8, 2026 | $0.01692 | $0.01974 | $0.0168 | $0.01935 | +14.36% | $110,258 | $27.67M |
| Aug 7, 2026 | $0.01693 | $0.01729 | $0.01682 | $0.01692 | — | $72,115 | $24.19M |
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 $0.02634, roughly 98.2% 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 $37.57M, on roughly $3.29M 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 55.61%.
What were MERL's high and low in this window?
In this sample, the highest trade print is about $0.03383 (Sep 23, 2026) and the lowest about $0.0168 (Aug 8, 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 -10.74% (Sep 28, 2026).