| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2024 | $25.12 | $0.2809 | |
| 2025 | $0.2899 | $0.1198 | 142.02% |
Reklam
MERL Fiyatlar Geçmişi
/
Geçmiş veriler Merlin Chain
Haziran Ayı, İki Büyük Kripto Hack’i ile Başladı: 15 Milyon Dolar Kayıp
Eleanor Terrett Duyurdu: Kritik Kripto Yasa Tasarısı Bu Hafta Oylanabilir!
İngiltere’de Bir İlk: Halka Açık Dev Şirket Kripto Para Alım Satımını Başlattı!
Haziran 2025’in İlk Haftasında İzlenecek 3 Altcoin
Haziran 2025’in İlk Haftasında Öne Çıkan 3 Altcoin
| İlk Fiyat | 2024 Nisan ($13.12) |
|---|---|
| En Düşük Fiyat | 2025 Nisan ($0.0740) |
| Maksimum Fiyat | 2024 Nisan ($13.12) |
Şunun için geçmiş fiyatlar Merlin Chain
Grafik
Merlin Chain Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.3932 | $25.15 | $0.1694 | $0.2809 | $81.3 M | $28.7 M | $283.3 M | 261 M | 118% |
| 2025 | $0.1199 | $0.2977 | $0.0714 | $0.1198 | $61.3 M | $14.4 M | $81.9 M | 522.1 M | 95% |
Merlin Chain Yıllık Getiriler
Merlin Chain Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -97.83% O:$25.12 C:$0.54 | -1.22% O:$0.54 C:$0.54 | -43.93% O:$0.54 C:$0.30 | -9.51% O:$0.30 C:$0.27 | -12.25% O:$0.27 C:$0.24 | 25.79% O:$0.24 C:$0.30 | -4.19% O:$0.30 C:$0.29 | 36.32% O:$0.29 C:$0.39 | -28.72% O:$0.39 C:$0.28 | |||
| 2025 | -51.11% O:$0.28 C:$0.14 | -38.26% O:$0.14 C:$0.08 | 20.50% O:$0.08 C:$0.10 | -5.80% O:$0.10 C:$0.10 | 21.84% O:$0.10 C:$0.12 | -100% O:$0.12 C:$0 |
MERL OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(MERL) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.1169 | $0.1215 | $0.1163 | $0.1198 | $8.9 M | 74,655,556 | $62.8 M |
| 05/31/2025 | $0.1105 | $0.1180 | $0.1095 | $0.1170 | $12.8 M | 111,140,731 | $60.4 M |
| 05/30/2025 | $0.1348 | $0.1371 | $0.1110 | $0.1110 | $17.1 M | 135,276,116 | $66.2 M |
| 05/29/2025 | $0.1343 | $0.1544 | $0.1341 | $0.1349 | $34.4 M | 244,415,943 | $73.8 M |
| 05/28/2025 | $0.1208 | $0.1349 | $0.1208 | $0.1344 | $19.5 M | 154,010,320 | $66.6 M |
| 05/27/2025 | $0.1155 | $0.1224 | $0.1155 | $0.1208 | $14.4 M | 120,933,711 | $62.6 M |
| 05/26/2025 | $0.1168 | $0.1252 | $0.1140 | $0.1158 | $12.1 M | 102,183,630 | $62.1 M |
| 05/25/2025 | $0.1134 | $0.1179 | $0.1110 | $0.1162 | $14.3 M | 124,447,497 | $60.2 M |
| 05/24/2025 | $0.1326 | $0.1377 | $0.1130 | $0.1134 | $16 M | 128,276,389 | $65.5 M |
| 05/23/2025 | $0.1376 | $0.1607 | $0.1326 | $0.1328 | $37.2 M | 256,033,897 | $76.3 M |
| 05/22/2025 | $0.0960 | $0.1388 | $0.0960 | $0.1370 | $52.3 M | 438,228,814 | $62.7 M |
| 05/21/2025 | $0.0924 | $0.0965 | $0.0861 | $0.0960 | $28.6 M | 310,938,215 | $48.3 M |
| 05/20/2025 | $0.1027 | $0.1086 | $0.0905 | $0.0924 | $25.6 M | 267,608,601 | $50.3 M |
| 05/19/2025 | $0.1176 | $0.1188 | $0.1023 | $0.1028 | $17.2 M | 157,511,935 | $57.4 M |
| 05/18/2025 | $0.1092 | $0.1175 | $0.1082 | $0.1160 | $11.2 M | 99,655,884 | $59 M |
| 05/17/2025 | $0.1041 | $0.1180 | $0.0982 | $0.1092 | $14 M | 130,493,460 | $56.5 M |
| 05/16/2025 | $0.1192 | $0.1233 | $0.1038 | $0.1038 | $12.1 M | 107,977,936 | $59.1 M |
| 05/15/2025 | $0.1097 | $0.1209 | $0.1013 | $0.1187 | $12.8 M | 119,269,694 | $56.5 M |
| 05/14/2025 | $0.1152 | $0.1280 | $0.1085 | $0.1098 | $9.4 M | 81,842,518 | $60.3 M |
| 05/13/2025 | $0.1101 | $0.1193 | $0.1020 | $0.1154 | $10.2 M | 92,995,487 | $57.5 M |
| 05/12/2025 | $0.1171 | $0.1223 | $0.1058 | $0.1098 | $13.6 M | 117,604,136 | $60.9 M |
| 05/11/2025 | $0.1148 | $0.1278 | $0.1108 | $0.1167 | $11.4 M | 97,617,373 | $61.6 M |
| 05/10/2025 | $0.1140 | $0.1197 | $0.1075 | $0.1150 | $11.2 M | 99,115,041 | $59.2 M |
| 05/09/2025 | $0.1073 | $0.1178 | $0.1028 | $0.1139 | $14.6 M | 131,666,109 | $58.2 M |
| 05/08/2025 | $0.0964 | $0.1076 | $0.0964 | $0.1075 | $12 M | 119,723,979 | $52.7 M |
| 05/07/2025 | $0.0906 | $0.1008 | $0.0879 | $0.0966 | $9.7 M | 106,205,559 | $48.2 M |
| 05/06/2025 | $0.0905 | $0.0942 | $0.0860 | $0.0903 | $6.3 M | 70,536,960 | $47 M |
| 05/05/2025 | $0.0895 | $0.0933 | $0.0886 | $0.0903 | $4.2 M | 45,957,683 | $47.9 M |
| 05/04/2025 | $0.0875 | $0.0937 | $0.0860 | $0.0895 | $3.7 M | 42,309,700 | $46.5 M |
| 05/03/2025 | $0.0949 | $0.0982 | $0.0856 | $0.0876 | $3 M | 32,323,073 | $47.9 M |
| 05/02/2025 | $0.0978 | $0.0987 | $0.0941 | $0.0948 | $3.6 M | 37,325,407 | $50.7 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Horizen (ZEN) Fiyatlar Geçmişi | $73,158,271 | $24,148,554 | 7.2 M | 5.73% | 2.11% | ||
 | Balancer (BAL) Fiyatlar Geçmişi | $65,075,962 | $7,664,649 | 61.6 M | -4.05% | 1.12% | ||
 | Usual (USUAL) Fiyatlar Geçmişi | $58,032,306 | $21,858,361 | 558.4 M | -22.54% | 1.13% | ||
 | Adventure Gold (AGLD) Fiyatlar Geçmişi | $61,431,837 | $11,056,013 | 77.3 M | -13.69% | 0.54% | ||
 | Pay Coin (PCI) Fiyatlar Geçmişi | $68,070,535 | $398,766 | 1 B | -7.57% | 3.08% | ||
 | Ribbita by Virtuals (TIBBIR) Fiyatlar Geçmişi | $90,030,000 | $717,993 | 1000 M | 14.45% | -3.65% | ||
 | Moonriver (MOVR) Fiyatlar Geçmişi | $60,409,946 | $2,819,744 | 9.4 M | -11.08% | 1.93% | ||
 | Binance USD (BUSD) Fiyatlar Geçmişi | $68,182,546 | $377,257 | 68.2 M | 0% | 0% | ||
 | Ethena Labs (USDTb) (USDTb) Fiyatlar Geçmişi | $70,398,412 | $3,825,136 | 70.4 M | -0.03% | -0.04% |