S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Enzyme Finance (Cryptocurrency:MLNETH)
Enzyme Finance (Cryptocurrency:MLNETH) Historical

MLNETH Enzyme Finance

0.00494

-0.00015 (-2.95%)

13:51:47 - Realtime Data

MLNETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.00509	-0.00001	-0.20%	0.0051	0.00515	0.00506	112.00
Jun 27 2024	0.0051	0.00004	0.79%	0.00506	0.00542	0.00501	311.00
Jun 26 2024	0.00506	-0.00006	-1.17%	0.00508	0.00511	0.00503	299.00
Jun 25 2024	0.00512	0.00003	0.59%	0.00509	0.00513	0.00509	41.00
Jun 24 2024	0.00509	0.00035	7.38%	0.00474	0.0051	0.00474	419.00
Jun 23 2024	0.00474	-0.00012	-2.47%	0.00486	0.00496	0.00474	492.00
Jun 22 2024	0.00486	0.00006	1.25%	0.0048	0.00487	0.00471	470.00
Jun 21 2024	0.0048	-0.00003	-0.62%	0.00484	0.00489	0.00474	477.00
Jun 20 2024	0.00483	0.00	0.00%	0.00483	0.00497	0.00471	503.00
Jun 19 2024	0.00483	-0.00005	-1.02%	0.00488	0.08329	0.00483	573.00
Jun 18 2024	0.00488	-0.00036	-6.87%	0.00519	0.00519	0.00478	439.00
Jun 17 2024	0.00524	-0.00014	-2.60%	0.00536	0.005442	0.00509	184.00
Jun 16 2024	0.00538	-0.00006	-1.10%	0.00544	0.00545	0.00534	64.00
Jun 15 2024	0.00544	-0.00004	-0.73%	0.00548	0.00649	0.00541	45.00
Jun 14 2024	0.00548	-0.001271	-18.83%	0.00558	0.008053	0.00548	112.00
Jun 13 2024	0.006751	0.001161	20.78%	0.00559	0.015303	0.0055	118.00
Jun 12 2024	0.00559	0.0001	1.82%	0.00549	0.0056	0.00548	75.00
Jun 11 2024	0.00549	0.00005	0.92%	0.00544	0.00556	0.00542	95.00
Jun 10 2024	0.00544	-0.00011	-1.98%	0.00556	0.00557	0.00534	230.00
Jun 09 2024	0.00555	0.00004	0.73%	0.00551	0.005593	0.00549	61.00
Jun 08 2024	0.00551	-0.00013	-2.30%	0.00564	0.00564	0.0055	87.00
Jun 07 2024	0.00564	-0.00021	-3.59%	0.00585	0.00595	0.00557	194.00
Jun 06 2024	0.00585	0.00004	0.69%	0.00581	0.006	0.00577	82.00
Jun 05 2024	0.00581	0.00017	3.01%	0.010511	0.010511	0.00563	209.00
Jun 04 2024	0.00564	0.00011	1.99%	0.00553	0.00571	0.00551	83.00
Jun 03 2024	0.00553	0.00005	0.91%	0.00548	0.00563	0.00546	277.00
Jun 02 2024	0.00548	-0.00013	-2.32%	0.00561	0.00565	0.00544	257.00
Jun 01 2024	0.00561	-0.00012	-2.09%	0.00573	0.005756	0.00559	266.00
May 31 2024	0.00573	0.00008	1.42%	0.00565	0.00578	0.00562	237.00
May 30 2024	0.00565	0.00009	1.62%	0.00556	0.00609	0.00555	254.00
May 29 2024	0.00556	0.00015	2.77%	0.00541	0.007783	0.00541	210.00
May 28 2024	0.00541	-0.0001	-1.81%	0.00552	0.00555	0.0054	265.00
May 27 2024	0.00551	-0.00013	-2.30%	0.00566	0.0065	0.00547	391.00
May 26 2024	0.00564	-0.00005	-0.88%	0.00569	0.00569	0.00554	108.00
May 25 2024	0.00569	0.00022	4.02%	0.00549	0.00569	0.00549	247.00
May 24 2024	0.00547	0.00014	2.63%	0.00533	0.006399	0.005324	212.00
May 23 2024	0.00533	-0.00034	-6.00%	0.00567	0.00568	0.00523	274.00
May 22 2024	0.00567	0.00	0.00%	0.00567	0.00582	0.00562	254.00
May 21 2024	0.00567	-0.00019	-3.24%	0.00586	0.00586	0.00562	231.00
May 20 2024	0.00586	-0.00068	-10.40%	0.00654	0.00654	0.00584	288.00
May 19 2024	0.00654	-0.00018	-2.68%	0.00672	0.007	0.0065	329.00
May 18 2024	0.00672	-0.00051	-7.05%	0.00722	0.00727	0.00672	262.00
May 17 2024	0.00723	0.00	0.00%	0.00722	0.00742	0.00707	379.00
May 16 2024	0.00723	0.00031	4.48%	0.00687	0.00729	0.006866	417.00
May 15 2024	0.00692	-0.00001	-0.14%	0.00694	0.00753	0.006623	375.00
May 14 2024	0.00693	-0.00004	-0.57%	0.00697	0.00707	0.00672	404.00
May 13 2024	0.00697	-0.00004	-0.57%	0.007066	0.00715	0.00687	371.00
May 12 2024	0.00701	-0.00034	-4.63%	0.00735	0.007415	0.007	338.00
May 11 2024	0.00735	-0.00008	-1.08%	0.00743	0.00762	0.00734	353.00
May 10 2024	0.00743	0.00014	1.92%	0.00729	0.00756	0.00729	359.00
May 09 2024	0.00729	-0.00005	-0.68%	0.00734	0.00743	0.0072	358.00
May 08 2024	0.00734	-0.00007	-0.94%	0.00741	0.00741	0.00717	372.00
May 07 2024	0.00741	-0.0001	-1.33%	0.00751	0.00762	0.00736	315.00
May 06 2024	0.00751	0.00032	4.45%	0.00719	0.00774	0.00711	328.00
May 05 2024	0.00719	0.00003	0.42%	0.00716	0.00735	0.00706	384.00
May 04 2024	0.00716	0.00002	0.28%	0.00714	0.007298	0.00701	326.00
May 03 2024	0.00714	0.00004	0.56%	0.0071	0.00721	0.006991	488.00
May 02 2024	0.0071	0.00026	3.80%	0.00684	0.00714	0.00676	491.00
May 01 2024	0.00684	0.00017	2.55%	0.00667	0.0075	0.006562	370.00
Apr 30 2024	0.00667	0.00007	1.06%	0.0066	0.009524	0.00652	394.00
Apr 29 2024	0.0066	0.00024	3.77%	0.0065	0.008	0.00637	508.00
Apr 28 2024	0.00636	-0.00024	-3.64%	0.0066	0.00662	0.00635	337.00
Apr 27 2024	0.0066	-0.00017	-2.51%	0.00677	0.00684	0.00651	413.00
Apr 26 2024	0.00677	-0.00021	-3.01%	0.00699	0.00699	0.0067	406.00
Apr 25 2024	0.00698	-0.00006	-0.85%	0.00701	0.0071	0.00672	374.00
Apr 24 2024	0.00704	0.00	0.00%	0.00704	0.00709	0.007	152.00
Apr 23 2024	0.00704	-0.00035	-4.74%	0.00739	0.0074	0.00702	354.00
Apr 22 2024	0.00739	-0.00011	-1.47%	0.00747	0.00793	0.00735	360.00
Apr 21 2024	0.0075	0.00006	0.81%	0.00744	0.0078	0.007342	444.00
Apr 20 2024	0.00744	0.00021	2.90%	0.00723	0.00778	0.00722	393.00
Apr 19 2024	0.00723	0.00021	2.99%	0.00702	0.0075	0.0069	438.00
Apr 18 2024	0.00702	0.00016	2.33%	0.00685	0.00703	0.0068	402.00
Apr 17 2024	0.00686	-0.00016	-2.28%	0.00702	0.00702	0.00676	161.00
Apr 16 2024	0.00702	0.00007	1.01%	0.00695	0.00707	0.00682	207.00
Apr 15 2024	0.00695	0.00004	0.58%	0.00691	0.00704	0.00678	459.00
Apr 14 2024	0.00691	0.0001	1.47%	0.00687	0.007871	0.0067	462.00
Apr 13 2024	0.00681	-0.00037	-5.15%	0.00718	0.007298	0.00661	429.00
Apr 12 2024	0.00718	-0.00016	-2.18%	0.00734	0.0079	0.00714	387.00
Apr 11 2024	0.00734	0.00007	0.96%	0.00727	0.00767	0.00718	374.00
Apr 10 2024	0.00727	-0.00051	-6.56%	0.00778	0.008512	0.0072	362.00
Apr 09 2024	0.00778	0.00092	13.41%	0.00686	0.008211	0.00682	443.00
Apr 08 2024	0.00686	-0.00082	-10.68%	0.00769	0.008335	0.00679	446.00
Apr 07 2024	0.00768	0.00037	5.06%	0.00731	0.010402	0.00728	435.00
Apr 06 2024	0.00731	0.00008	1.11%	0.00723	0.017896	0.007041	364.00
Apr 05 2024	0.00723	-0.00029	-3.86%	0.00752	0.00756	0.00711	442.00
Apr 04 2024	0.00752	-0.00002	-0.27%	0.00754	0.00803	0.00736	342.00
Apr 03 2024	0.00754	0.00015	2.03%	0.00735	0.00785	0.00713	778.00
Apr 02 2024	0.00739	-0.00002	-0.27%	0.00743	0.00771	0.00734	575.00
Apr 01 2024	0.00741	-0.00009	-1.20%	0.00747	0.00766	0.00728	814.00
Mar 31 2024	0.0075	0.00027	3.73%	0.00723	0.009821	0.0071	1,582.00
Mar 30 2024	0.00723	-0.00023	-3.08%	0.00752	0.00769	0.00703	1,235.00

SPDR Portfolio Short Ter...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions