Enzyme(MLN)Hoy
$7.84
hace 1 años
$14.66
hace 2 años
$13.63
hace 3 años
$21.83
hace 4 años
$126.34
hace 5 años
$42.17
hace 6 años
$3.67
hace 7 años
$11.5
hace 8 años
$62.01
Enzyme Historial de precios
(MLN)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $8.148215 | $8.26 | $7.66 | $7.735436 | $4.396M |
2025-09-14 | $8.372241 | $8.51 | $8.05 | $8.139910 | $5.133M |
2025-09-13 | $8.239389 | $8.51 | $8.27 | $8.367277 | $4.044M |
2025-09-12 | $8.106612 | $8.29 | $8.1 | $8.241107 | $2.789M |
2025-09-11 | $8.172490 | $8.42 | $8.05 | $8.107187 | $3.128M |
2025-09-10 | $7.915684 | $8.2 | $7.86 | $8.165732 | $2.554M |
2025-09-09 | $8.014477 | $8.23 | $7.85 | $7.906991 | $3.186M |
2025-09-08 | $7.846890 | $8.04 | $7.74 | $8.016071 | $2.665M |
2025-09-07 | $7.895147 | $7.93 | $7.77 | $7.853147 | $2.551M |
2025-09-06 | $7.768850 | $8.07 | $7.75 | $7.889744 | $2.999M |
2025-09-05 | $7.580410 | $7.96 | $7.62 | $7.754492 | $2.917M |
2025-09-04 | $8.013163 | $8.06 | $7.52 | $7.54 | $113.876K |
2025-09-03 | $7.832511 | $8.04 | $7.83 | $8.021971 | $2.241M |
2025-09-02 | $7.923096 | $8.02 | $7.7 | $7.826319 | $2.662M |
2025-09-01 | $8.256984 | $8.34 | $7.88 | $7.918627 | $2.760M |
2025-08-31 | $8.391637 | $8.53 | $8.19 | $8.255506 | $2.367M |
2025-08-30 | $8.321406 | $8.47 | $8.19 | $8.393381 | $2.290M |
2025-08-29 | $8.522970 | $8.72 | $8.18 | $8.301796 | $4.539M |
2025-08-28 | $8.533836 | $9.41 | $8.5 | $8.530353 | $16.271M |
2025-08-27 | $8.167181 | $8.99 | $8.18 | $8.538955 | $7.318M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Enzyme(MLN)
