New Zealand markets closed

Enzyme USD (MLN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
20.86+0.88 (+4.39%)
As of 08:00AM UTC. Market open.
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 202420.2721.2020.2720.8620.868,824,622
24 May 202420.3020.6419.9020.2720.2710,462,885
23 May 202421.3421.7719.7020.2920.2910,727,778
22 May 202421.5321.9420.9021.3421.3411,700,282
21 May 202421.1721.8220.8421.5321.5317,497,738
20 May 202420.1321.6020.0121.1721.1712,077,566
19 May 202420.9221.3120.0520.1320.139,352,259
18 May 202422.2622.3720.9120.9220.926,524,177
17 May 202421.2122.5021.1722.2622.2612,565,968
16 May 202420.9721.9820.7121.2121.2112,432,907
15 May 202420.1822.2519.4920.9720.9721,155,172
14 May 202420.5720.6119.5120.1820.189,431,767
13 May 202420.4721.2419.7120.5820.587,770,114
12 May 202421.3821.7520.4520.4720.474,708,141
11 May 202421.9022.3921.3421.3621.367,130,473
10 May 202422.4323.1621.2221.9121.9111,525,336
09 May 202421.7622.5121.2922.4422.4416,149,411
08 May 202422.2222.5921.4221.7721.7711,326,516
07 May 202422.7823.5822.2022.2222.2217,236,536
06 May 202422.6924.3822.2322.7922.7923,666,831
05 May 202422.5623.1521.7422.6922.6914,031,504
04 May 202422.0022.6121.7822.5622.5615,190,147
03 May 202421.1422.5420.7822.0022.0019,091,656
02 May 202420.3521.5619.8921.1421.1410,518,371
01 May 202420.2421.3018.8220.3520.3526,537,855
30 Apr 202421.2621.4119.3520.2420.2411,993,733
29 Apr 202420.7225.5320.7021.2721.2723,148,172
28 Apr 202421.4721.9220.7020.7220.727,146,408
27 Apr 202421.1821.5120.5121.4721.474,679,639
26 Apr 202422.2322.2921.0921.1821.184,840,594
25 Apr 202421.6822.5521.0822.2322.238,219,060
24 Apr 202422.7423.1821.4421.6821.686,886,341
23 Apr 202423.6223.7522.6322.7422.744,898,896
22 Apr 202423.5325.4823.3423.6223.6212,413,964
21 Apr 202423.4924.7823.2723.5423.5410,102,827
20 Apr 202422.4423.7122.1623.5123.518,836,432
19 Apr 202421.4523.0920.2322.4522.4510,084,077
18 Apr 202420.6421.8220.1221.4521.458,836,191
17 Apr 202421.8221.9120.0220.6420.6412,759,700
16 Apr 202421.7421.9720.3421.8221.8215,649,517
15 Apr 202421.9522.6520.7621.7421.7412,387,729
14 Apr 202420.6622.4419.5421.9521.9526,458,265
13 Apr 202423.3123.6918.8820.6620.6632,273,879
12 Apr 202425.8527.1022.9323.3123.3127,849,634
11 Apr 202425.7227.1225.5025.8525.8513,553,434
10 Apr 202426.4228.3125.1525.7225.7230,473,126
09 Apr 202425.3428.2624.8426.4226.4219,830,184
08 Apr 202426.4726.6125.1425.3525.3516,491,833
07 Apr 202424.4231.5424.2226.4926.4939,783,480
06 Apr 202423.8025.1423.7824.4324.4314,718,903
05 Apr 202425.2225.2423.3623.8123.8122,245,956
04 Apr 202424.6926.6024.0625.2325.2329,840,543
03 Apr 202424.2725.7523.4524.6924.6914,138,629
02 Apr 202426.0226.1924.1024.2724.279,101,371
01 Apr 202427.1327.7825.3626.0226.0210,654,411
31 Mar 202425.7732.0525.3227.1427.1426,606,361
30 Mar 202426.4926.9324.7225.7725.7716,790,411
29 Mar 202426.5326.8225.5626.4926.498,411,507
28 Mar 202428.1728.1726.3126.5326.5317,805,508
27 Mar 202425.8633.8625.4228.1928.1939,781,400
26 Mar 202426.0327.5025.5325.8625.8612,476,546
25 Mar 202426.2726.9325.4526.0326.0317,645,369
24 Mar 202428.3828.3825.2626.3126.3117,107,767
23 Mar 202432.1632.1626.0728.3928.3946,446,061
22 Mar 202421.4134.5821.3332.1632.16148,445,401
21 Mar 202420.9623.2220.3421.4121.4121,781,114
20 Mar 202420.4821.1719.4220.9620.9615,147,382
19 Mar 202422.1922.4420.1220.4820.4820,201,091
18 Mar 202422.5823.4821.3722.1922.1915,701,916
17 Mar 202422.0923.2021.4722.5822.5819,515,548
16 Mar 202423.1224.4321.6422.0922.0915,527,471
15 Mar 202425.5925.7922.5523.1323.1319,169,261
14 Mar 202426.3926.9324.2225.6025.6012,603,223
13 Mar 202426.0627.0125.2826.3826.3816,845,753
12 Mar 202424.4426.1123.6226.0826.0818,211,943
11 Mar 202423.9624.8522.9424.4424.4410,481,213
10 Mar 202424.5324.7622.9523.9623.9611,087,723
09 Mar 202424.1624.6523.7424.5224.523,758,570
08 Mar 202424.2325.0323.1824.1724.1712,658,005
07 Mar 202422.9324.4522.5224.2824.289,782,130
06 Mar 202421.2523.2520.8222.9322.9313,742,451
05 Mar 202422.4423.8119.9021.2521.2523,695,728
04 Mar 202421.3822.9321.0022.4522.454,529,273
03 Mar 202421.5921.8120.6421.3721.373,180,213
02 Mar 202420.5421.6920.3821.5721.573,744,717
01 Mar 202419.8320.5719.8220.5220.521,743,388
29 Feb 202419.8720.6319.4619.8419.842,298,846
28 Feb 202419.7920.4719.3519.8719.872,467,716
27 Feb 202419.1620.0619.1619.7919.792,397,560
26 Feb 202418.9019.2918.5719.1819.181,394,433
25 Feb 202418.6919.0018.6418.9218.921,137,646
24 Feb 202418.2619.1018.0118.7018.701,833,050
23 Feb 202418.1818.8717.9918.2618.261,877,029
22 Feb 202417.9618.7417.6318.1618.161,514,297
21 Feb 202418.4618.6417.4317.9717.971,363,578
20 Feb 202418.9018.9317.8418.4718.471,683,585
19 Feb 202418.6919.0518.6818.9018.901,346,520
18 Feb 202418.3518.8318.1318.7018.701,252,899
17 Feb 202418.3018.9018.0818.3318.331,852,437
16 Feb 202418.2318.3918.0318.3018.301,708,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...