Enzyme (MLN) historical data and Live price

enzyme

Enzyme

MLN
$ 26.48 -2.477 % 0.00037461 BTC
MARKET CAP
70.58 M
24H VOLUME
17.416 M
CIRC.SUPPLY
2.666 M
MAX SUPPLY
2.669 M
Rank579
1H -0.25 %
24H -2.48 %
7D 21.06 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/2425.86533.85725.41928.18839,781,400.2975,137,577.42
3/26/2426.03427.49525.52725.86312,476,546.468,938,069.31
3/25/2426.26726.9325.45226.02817,645,368.8369,378,337.89
3/24/2428.37828.37925.2626.31517,107,766.6170,143,413.16
3/23/2432.15732.1626.0728.3946,446,061.2175,674,728.06
3/22/2421.40734.5821.33332.157148,445,400.6285,716,253.11
3/21/2420.95723.21620.34121.40621,781,114.0457,060,301.06
3/20/2420.47821.17219.4220.95715,147,381.8955,863,416.71
3/19/2422.19222.44220.12320.47620,201,091.3854,585,204.55
3/18/2422.57523.4821.36622.1915,701,915.7259,149,339.54
3/17/2422.08723.20521.46922.57619,515,548.1260,176,090.48
3/16/2423.12124.42921.63922.08715,527,471.0458,874,546.45
3/15/2425.59225.78822.54823.13119,169,260.6461,631,020.05
3/14/2426.39426.92924.2225.612,603,222.8168,239,056.18
3/13/2426.06427.01425.2826.37716,845,75370,311,262.37
3/12/2424.44526.11223.61526.0818,211,943.469,475,640.05
3/11/2423.96124.84522.94324.44310,481,212.8665,159,584.08
3/10/2424.52824.76322.95223.95911,087,723.3963,871,032.67
3/9/2424.16424.65223.74124.5173,758,569.665,380,483.5
3/8/2424.23425.02723.1824.16812,658,005.4364,422,217.43
3/7/2422.9324.44922.51824.2779,782,129.6664,711,544.58
3/6/2421.24923.25220.81622.92913,742,451.4554,227,642.89
3/5/2422.44423.80919.90321.2523,695,727.7650,255,144.85
3/4/2421.37622.9321.00422.4464,529,273.3953,084,943.15
3/3/2421.59121.81420.64421.3693,180,212.6750,537,588.35
3/2/2420.5421.68820.37721.5753,744,717.3351,024,590.72
3/1/2419.83320.56819.82520.5241,743,388.0948,538,952.77
2/29/2419.87120.62919.46219.8442,298,846.1946,930,374.14
2/28/2419.78720.46819.35119.8652,467,716.0546,981,021.95
2/27/2419.16220.05919.16219.7942,397,560.3146,812,389.36
2/26/2418.90119.29318.56719.1771,394,432.7745,354,565.83
2/25/2418.69518.99618.63718.9151,137,645.7544,734,195.33
2/24/2418.25619.10218.00618.6961,833,050.2744,215,780.77
2/23/2418.17518.87217.98718.2641,877,028.9143,195,082.67
2/22/2417.96218.74317.63418.1611,514,296.5542,950,520.92
2/21/2418.46518.64317.43517.9711,363,578.0742,503,051.33
2/20/2418.90218.9317.83818.4661,683,584.5443,673,962.32
2/19/2418.6919.05418.67918.9021,346,520.0444,705,242.5
2/18/2418.34918.83418.13418.6951,252,898.5244,215,418.57
2/17/2418.318.89718.08318.3251,852,436.6543,341,292.66
2/16/2418.22918.39418.03318.3051,708,548.3743,291,987.96
2/15/2418.39718.80918.13718.2221,553,049.8843,096,692.84
2/14/2418.04918.42417.93918.3991,141,997.2543,517,772.11
2/13/2417.99918.15217.80318.0491,066,757.4642,690,035.03
2/12/2417.73318.09917.59417.9861,142,314.0642,541,710.69
2/11/2417.96418.19417.6917.7321,086,464.4141,941,312.74
2/10/2418.06618.17817.88517.9531,285,826.6542,463,229.67
2/9/2417.62518.10517.45218.0661,696,495.8742,729,900.15
2/8/2417.43317.72417.40817.6251,436,448.8941,686,407.54
2/7/2416.83717.48316.78217.4351,200,118.6441,238,394.3
2/6/2416.87716.99616.76816.8311,010,843.3539,807,980.45
2/5/2417.09617.19816.8416.8851,134,832.3739,937,375.43
2/4/2417.73518.26817.07317.0872,280,359.0840,414,150.53
2/3/2417.09217.85317.09217.7311,800,522.341,937,980.69
2/2/2416.61417.54416.61217.0921,530,691.840,425,664.37
2/1/2416.51617.01716.17816.6131,807,437.9239,294,713.89
1/31/2417.29317.34816.36716.5271,643,753.839,089,432.19
1/30/2417.80317.89917.29217.3062,276,878.9640,933,113.62
1/29/2417.51918.0617.46717.8031,571,644.0742,108,066.6
1/28/2417.92918.16817.49117.511,698,432.9141,414,645.36
1/27/2417.89420.30417.63417.9249,724,037.342,394,091.38
1/26/2417.54917.92617.41917.8911,231,387.2842,316,328.71
1/25/2417.56518.07617.3317.5442,763,323.8441,495,406.49
1/24/2417.22617.57616.90117.5761,913,322.3841,571,666.34
1/23/2417.1217.79916.65417.2263,407,391.4640,742,892.08
1/22/2418.55518.6517.08417.122,246,111.4640,493,571.09
1/21/2418.39719.16218.26518.5461,496,305.1343,865,151.16
1/20/2417.91918.99417.90818.382,123,904.4143,473,872.62
1/19/2417.85518.11917.02617.9191,848,105.2242,384,447.22
1/18/2418.68719.12417.64817.8551,675,099.4742,232,899.6
1/17/2419.18719.22818.45418.6951,711,644.0544,218,859.52
1/16/2418.80819.6618.80319.1841,456,183.1445,376,095.99
1/15/2418.45919.2318.45718.7981,296,42244,463,410.33
1/14/2419.16319.19518.45318.4551,523,859.4543,652,200.48
1/13/2418.62119.2818.38819.1371,403,323.2245,267,147.28
1/12/2419.39921.22218.24818.6573,887,453.4344,130,326.92
1/11/2418.33119.62318.31819.3443,369,32845,754,950.12
1/10/2417.46918.54217.06518.3264,331,035.8743,347,207.32
1/9/2417.79818.17316.99617.4523,370,983.1141,279,833.28
1/8/2417.50317.98717.06717.7962,504,717.8442,094,818.28
1/7/2418.66120.0317.43417.4942,654,796.4441,381,369.54
1/6/2418.43319.12517.56518.6612,807,881.2244,143,061.96
1/5/2419.97920.04418.27218.4333,173,217.2443,602,201.87
1/4/2419.27320.30619.13820.0263,645,004.9747,370,468.65
1/3/2421.25222.07218.82919.2727,299,257.345,587,509.16
1/2/2421.75522.45121.24821.2525,417,422.3550,271,370.53
1/1/2421.00422.60920.25921.7548,764,786.9651,458,972.09
12/31/2321.42222.62720.71420.9849,474,477.4449,636,850.6
12/30/2320.29623.69320.29621.42324,072,794.8750,676,110.07
12/29/2321.59621.85819.98320.2966,287,790.848,009,528.3