U.S. markets open in 9 hours 20 minutes

Enzyme USD (MLN-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
22.02+0.51 (+2.39%)
A partir del 04:07AM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202422.2222.2921.6922.0222.028,308,814
25 abr 2024------
24 abr 202422.7423.1821.4421.6821.686,886,341
23 abr 202423.6223.7522.6322.7422.744,898,896
22 abr 202423.5325.4823.3423.6223.6212,413,964
21 abr 202423.4924.7823.2723.5423.5410,102,827
20 abr 202422.4423.7122.1623.5123.518,836,432
19 abr 202421.4523.0920.2322.4522.4510,084,077
18 abr 202420.6421.8220.1221.4521.458,836,191
17 abr 202421.8221.9120.0220.6420.6412,759,700
16 abr 202421.7421.9720.3421.8221.8215,649,517
15 abr 202421.9522.6520.7621.7421.7412,387,729
14 abr 202420.6622.4419.5421.9521.9526,458,265
13 abr 202423.3123.6918.8820.6620.6632,273,879
12 abr 202425.8527.1022.9323.3123.3127,849,634
11 abr 202425.7227.1225.5025.8525.8513,553,434
10 abr 202426.4228.3125.1525.7225.7230,473,126
09 abr 202425.3428.2624.8426.4226.4219,830,184
08 abr 202426.4726.6125.1425.3525.3516,491,833
07 abr 202424.4231.5424.2226.4926.4939,783,480
06 abr 202423.8025.1423.7824.4324.4314,718,903
05 abr 202425.2225.2423.3623.8123.8122,245,956
04 abr 202424.6926.6024.0625.2325.2329,840,543
03 abr 202424.2725.7523.4524.6924.6914,138,629
02 abr 202426.0226.1924.1024.2724.279,101,371
01 abr 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
15 feb 202418.4018.8118.1418.2218.221,553,050
14 feb 202418.0518.4217.9418.4018.401,141,997
13 feb 202418.0018.1517.8018.0518.051,066,757
12 feb 202417.7318.1017.5917.9917.991,142,314
11 feb 202417.9618.1917.6917.7317.731,086,464
10 feb 202418.0718.1817.8917.9517.951,285,827
09 feb 202417.6218.1017.4518.0718.071,696,496
08 feb 202417.4317.7217.4117.6217.621,436,449
07 feb 202416.8417.4816.7817.4417.441,200,119
06 feb 202416.8817.0016.7716.8316.831,010,843
05 feb 202417.1017.2016.8416.8916.891,134,832
04 feb 202417.7318.2717.0717.0917.092,280,359
03 feb 202417.0917.8517.0917.7317.731,800,522
02 feb 202416.6117.5416.6117.0917.091,530,692
01 feb 202416.5217.0216.1816.6116.611,807,438
31 ene 202417.2917.3516.3716.5316.531,643,754
30 ene 202417.8017.9017.2917.3117.312,276,879
29 ene 202417.5218.0617.4717.8017.801,571,644
28 ene 202417.9318.1717.4917.5117.511,698,433
27 ene 202417.8920.3017.6317.9217.929,724,037
26 ene 202417.5517.9317.4217.8917.891,231,387
25 ene 202417.5618.0817.3317.5417.542,763,324
24 ene 202417.2317.5816.9017.5817.581,913,322
23 ene 202417.1217.8016.6517.2317.233,407,391
22 ene 202418.5618.6517.0817.1217.122,246,111
21 ene 202418.4019.1618.2618.5518.551,496,305
20 ene 202417.9218.9917.9118.3818.382,123,904
19 ene 202417.8618.1217.0317.9217.921,848,105
18 ene 202418.6919.1217.6517.8617.861,675,099
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...