Canada markets open in 5 hours 52 minutes

Enzyme USD (MLN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
21.55-1.05 (-4.63%)
As of 07:36AM UTC. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202422.2122.5821.5521.5521.5512,236,469
May 07, 202422.7823.5822.2022.2222.2217,236,536
May 06, 202422.6924.3822.2322.7922.7923,666,831
May 05, 202422.5623.1521.7422.6922.6914,031,504
May 04, 202422.0022.6121.7822.5622.5615,190,147
May 03, 202421.1422.5420.7822.0022.0019,091,656
May 02, 202420.3521.5619.8921.1421.1410,518,371
May 01, 202420.2421.3018.8220.3520.3526,537,855
Apr 30, 202421.2621.4119.3520.2420.2411,993,733
Apr 29, 202420.7225.5320.7021.2721.2723,148,172
Apr 28, 202421.4721.9220.7020.7220.727,146,408
Apr 27, 202421.1821.5120.5121.4721.474,679,639
Apr 26, 202422.2322.2921.0921.1821.184,840,594
Apr 25, 202421.6822.5521.0822.2322.238,219,060
Apr 24, 202422.7423.1821.4421.6821.686,886,341
Apr 23, 202423.6223.7522.6322.7422.744,898,896
Apr 22, 202423.5325.4823.3423.6223.6212,413,964
Apr 21, 202423.4924.7823.2723.5423.5410,102,827
Apr 20, 202422.4423.7122.1623.5123.518,836,432
Apr 19, 202421.4523.0920.2322.4522.4510,084,077
Apr 18, 202420.6421.8220.1221.4521.458,836,191
Apr 17, 202421.8221.9120.0220.6420.6412,759,700
Apr 16, 202421.7421.9720.3421.8221.8215,649,517
Apr 15, 202421.9522.6520.7621.7421.7412,387,729
Apr 14, 202420.6622.4419.5421.9521.9526,458,265
Apr 13, 202423.3123.6918.8820.6620.6632,273,879
Apr 12, 202425.8527.1022.9323.3123.3127,849,634
Apr 11, 202425.7227.1225.5025.8525.8513,553,434
Apr 10, 202426.4228.3125.1525.7225.7230,473,126
Apr 09, 202425.3428.2624.8426.4226.4219,830,184
Apr 08, 202426.4726.6125.1425.3525.3516,491,833
Apr 07, 202424.4231.5424.2226.4926.4939,783,480
Apr 06, 202423.8025.1423.7824.4324.4314,718,903
Apr 05, 202425.2225.2423.3623.8123.8122,245,956
Apr 04, 202424.6926.6024.0625.2325.2329,840,543
Apr 03, 202424.2725.7523.4524.6924.6914,138,629
Apr 02, 202426.0226.1924.1024.2724.279,101,371
Apr 01, 202427.1327.7825.3626.0226.0210,654,411
Mar 31, 202425.7732.0525.3227.1427.1426,606,361
Mar 30, 202426.4926.9324.7225.7725.7716,790,411
Mar 29, 202426.5326.8225.5626.4926.498,411,507
Mar 28, 202428.1728.1726.3126.5326.5317,805,508
Mar 27, 202425.8633.8625.4228.1928.1939,781,400
Mar 26, 202426.0327.5025.5325.8625.8612,476,546
Mar 25, 202426.2726.9325.4526.0326.0317,645,369
Mar 24, 202428.3828.3825.2626.3126.3117,107,767
Mar 23, 202432.1632.1626.0728.3928.3946,446,061
Mar 22, 202421.4134.5821.3332.1632.16148,445,401
Mar 21, 202420.9623.2220.3421.4121.4121,781,114
Mar 20, 202420.4821.1719.4220.9620.9615,147,382
Mar 19, 202422.1922.4420.1220.4820.4820,201,091
Mar 18, 202422.5823.4821.3722.1922.1915,701,916
Mar 17, 202422.0923.2021.4722.5822.5819,515,548
Mar 16, 202423.1224.4321.6422.0922.0915,527,471
Mar 15, 202425.5925.7922.5523.1323.1319,169,261
Mar 14, 202426.3926.9324.2225.6025.6012,603,223
Mar 13, 202426.0627.0125.2826.3826.3816,845,753
Mar 12, 202424.4426.1123.6226.0826.0818,211,943
Mar 11, 202423.9624.8522.9424.4424.4410,481,213
Mar 10, 202424.5324.7622.9523.9623.9611,087,723
Mar 09, 202424.1624.6523.7424.5224.523,758,570
Mar 08, 202424.2325.0323.1824.1724.1712,658,005
Mar 07, 202422.9324.4522.5224.2824.289,782,130
Mar 06, 202421.2523.2520.8222.9322.9313,742,451
Mar 05, 202422.4423.8119.9021.2521.2523,695,728
Mar 04, 202421.3822.9321.0022.4522.454,529,273
Mar 03, 202421.5921.8120.6421.3721.373,180,213
Mar 02, 202420.5421.6920.3821.5721.573,744,717
Mar 01, 202419.8320.5719.8220.5220.521,743,388
Feb 29, 202419.8720.6319.4619.8419.842,298,846
Feb 28, 202419.7920.4719.3519.8719.872,467,716
Feb 27, 202419.1620.0619.1619.7919.792,397,560
Feb 26, 202418.9019.2918.5719.1819.181,394,433
Feb 25, 202418.6919.0018.6418.9218.921,137,646
Feb 24, 202418.2619.1018.0118.7018.701,833,050
Feb 23, 202418.1818.8717.9918.2618.261,877,029
Feb 22, 202417.9618.7417.6318.1618.161,514,297
Feb 21, 202418.4618.6417.4317.9717.971,363,578
Feb 20, 202418.9018.9317.8418.4718.471,683,585
Feb 19, 202418.6919.0518.6818.9018.901,346,520
Feb 18, 202418.3518.8318.1318.7018.701,252,899
Feb 17, 202418.3018.9018.0818.3318.331,852,437
Feb 16, 202418.2318.3918.0318.3018.301,708,548
Feb 15, 202418.4018.8118.1418.2218.221,553,050
Feb 14, 202418.0518.4217.9418.4018.401,141,997
Feb 13, 202418.0018.1517.8018.0518.051,066,757
Feb 12, 202417.7318.1017.5917.9917.991,142,314
Feb 11, 202417.9618.1917.6917.7317.731,086,464
Feb 10, 202418.0718.1817.8917.9517.951,285,827
Feb 09, 202417.6218.1017.4518.0718.071,696,496
Feb 08, 202417.4317.7217.4117.6217.621,436,449
Feb 07, 202416.8417.4816.7817.4417.441,200,119
Feb 06, 202416.8817.0016.7716.8316.831,010,843
Feb 05, 202417.1017.2016.8416.8916.891,134,832
Feb 04, 202417.7318.2717.0717.0917.092,280,359
Feb 03, 202417.0917.8517.0917.7317.731,800,522
Feb 02, 202416.6117.5416.6117.0917.091,530,692
Feb 01, 202416.5217.0216.1816.6116.611,807,438
Jan 31, 202417.2917.3516.3716.5316.531,643,754
Jan 30, 202417.8017.9017.2917.3117.312,276,879
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...