Canada markets closed

Enzyme USD (MLN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
26.26-0.94 (-3.46%)
As of 05:52AM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202426.5326.5826.1626.2626.2613,363,019
Mar 28, 2024------
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
Jan 29, 202417.5218.0617.4717.8017.801,571,644
Jan 28, 202417.9318.1717.4917.5117.511,698,433
Jan 27, 202417.8920.3017.6317.9217.929,724,037
Jan 26, 202417.5517.9317.4217.8917.891,231,387
Jan 25, 202417.5618.0817.3317.5417.542,763,324
Jan 24, 202417.2317.5816.9017.5817.581,913,322
Jan 23, 202417.1217.8016.6517.2317.233,407,391
Jan 22, 202418.5618.6517.0817.1217.122,246,111
Jan 21, 202418.4019.1618.2618.5518.551,496,305
Jan 20, 202417.9218.9917.9118.3818.382,123,904
Jan 19, 202417.8618.1217.0317.9217.921,848,105
Jan 18, 202418.6919.1217.6517.8617.861,675,099
Jan 17, 202419.1919.2318.4518.6918.691,711,644
Jan 16, 202418.8119.6618.8019.1819.181,456,183
Jan 15, 202418.4619.2318.4618.8018.801,296,422
Jan 14, 202419.1619.2018.4518.4518.451,523,859
Jan 13, 202418.6219.2818.3919.1419.141,403,323
Jan 12, 202419.4021.2218.2518.6618.663,887,453
Jan 11, 202418.3319.6218.3219.3419.343,369,328
Jan 10, 202417.4718.5417.0718.3318.334,331,036
Jan 09, 202417.8018.1717.0017.4517.453,370,983
Jan 08, 202417.5017.9917.0717.8017.802,504,718
Jan 07, 202418.6620.0317.4317.4917.492,654,796
Jan 06, 202418.4319.1317.5718.6618.662,807,881
Jan 05, 202419.9820.0418.2718.4318.433,173,217
Jan 04, 202419.2720.3119.1420.0320.033,645,005
Jan 03, 202421.2522.0718.8319.2719.277,299,257
Jan 02, 202421.7622.4521.2521.2521.255,417,422
Jan 01, 202421.0022.6120.2621.7521.758,764,787
Dec 31, 202321.4222.6320.7120.9820.989,474,477
Dec 30, 202320.3023.6920.3021.4221.4224,072,795
Dec 29, 202321.6021.8619.9820.3020.306,287,791
Dec 28, 202323.5223.6921.1321.6021.6011,614,376
Dec 27, 202322.1429.2520.3323.4923.4970,529,917
Dec 26, 202319.2827.0718.5222.1622.1636,474,864
Dec 25, 202318.3619.6318.3619.2819.282,990,025
Dec 24, 202318.9219.7918.1918.3518.356,515,655
Dec 23, 202317.5920.4017.5218.9218.9212,713,506
Dec 22, 202317.2217.6117.0117.5917.591,929,152
Dec 21, 202316.5517.9016.5117.2317.234,008,912
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...