Enzyme Finance Historical Data - MLNETH | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Enzyme Finance (MLNETH)

0.00679

-0.00018

( -2.58% )

Updated: 23:13:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00072	-9.58721704394	0.00751	0.00762	0.00687	352.75886916	CX
4	-0.00016	-2.30215827338	0.00695	0.00952432	0.00635	364.57947905	CX
12	0.0004	6.25978090767	0.00639	0.1099445	0.00573	898.79992357	CX
26	-0.00115	-14.483627204	0.00794	0.1099445	0.00573	1062.93606946	CX
52	-0.00318	-31.8956870612	0.00997	0.1099445	0.00026	1129.50185012	CX
156	-0.02111	-75.6630824373	0.0279	7.51174618	0.00026	907.11764323	CX
260	-0.02843	-80.7211811471	0.03522	7.51174618	0.00026	4453.29256239	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.00697	-4.0E-5	-0.57	0.00706633	0.00715	0.00687	371
1715557800	0.00701	-0.00034	-4.63	0.00735	0.00741522	0.007	338
1715471400	0.00735	-8.0E-5	-1.08	0.00743	0.00762	0.00734	353
1715385000	0.00743	0.00014	1.92	0.00729	0.00756	0.00729	359
1715298600	0.00729	-5.0E-5	-0.68	0.00734	0.00743	0.0072	358
1715212200	0.00734	-7.0E-5	-0.94	0.00741	0.00741	0.00717	372
1715125800	0.00741	-0.0001	-1.33	0.00751	0.00762	0.00736	315
1715039400	0.00751	0.00032	4.45	0.00719	0.00774	0.00711	328
1714953000	0.00719	3.0E-5	0.42	0.00716	0.00735	0.00706	384
1714866600	0.00716	2.0E-5	0.28	0.00714	0.0072981	0.00701	326
1714780200	0.00714	4.0E-5	0.56	0.0071	0.00721	0.00699111	488
1714693800	0.0071	0.00026	3.80	0.00684	0.00714	0.00676	491
1714607400	0.00684	0.00017	2.55	0.00667	0.0075	0.00656152	370
1714521000	0.00667	7.0E-5	1.06	0.0066	0.00952432	0.00652	394
1714434600	0.0066	0.00024	3.77	0.0065	0.008	0.00637	508
1714348200	0.00636	-0.00024	-3.64	0.0066	0.00662	0.00635	337
1714261800	0.0066	-0.00017	-2.51	0.00677	0.00684	0.00651	413
1714175400	0.00677	-0.00021	-3.01	0.00699	0.00699	0.0067	406
1714089000	0.00698	-6.0E-5	-0.85	0.00701	0.0071	0.00672	374
1714002600	0.00704	0	0.00	0.00704	0.00709	0.007	152
1713916200	0.00704	-0.00035	-4.74	0.00739	0.0074	0.00702	354
1713829800	0.00739	-0.00011	-1.47	0.00747	0.00793	0.00735	360
1713743400	0.0075	6.0E-5	0.81	0.00744	0.0078	0.00734162	444
1713657000	0.00744	0.00021	2.90	0.00723	0.00778	0.00722	393
1713570600	0.00723	0.00021	2.99	0.00702	0.0075	0.0069	438
1713484200	0.00702	0.00016	2.33	0.00685	0.00703	0.0068	402
1713397800	0.00686	-0.00016	-2.28	0.00702	0.00702	0.00676	161
1713311400	0.00702	7.0E-5	1.01	0.00695	0.00707	0.00682	207
1713225000	0.00695	4.0E-5	0.58	0.00691	0.00704	0.00678	459
1713138600	0.00691	0.0001	1.47	0.00687	0.00787109	0.0067	462
1713052200	0.00681	-0.00037	-5.15	0.00718	0.00729823	0.00661	429
1712965800	0.00718	-0.00016	-2.18	0.00734	0.0079	0.00714	387
1712879400	0.00734	7.0E-5	0.96	0.00727	0.00767	0.00718	374
1712793000	0.00727	-0.00051	-6.56	0.00778	0.00851156	0.0072	362
1712706600	0.00778	0.00092	13.41	0.00686	0.00821074	0.00682	443
1712620200	0.00686	-0.00082	-10.68	0.00769	0.00833455	0.00679	446
1712533800	0.00768	0.00037	5.06	0.00731	0.01040206	0.00728	435
1712447400	0.00731	8.0E-5	1.11	0.00723	0.01789582	0.00704108	364
1712361000	0.00723	-0.00029	-3.86	0.00752	0.00756	0.00711	442
1712274600	0.00752	-2.0E-5	-0.27	0.00754	0.00803	0.00736	342
1712188200	0.00754	0.00015	2.03	0.00735	0.00785	0.00713	778
1712101800	0.00739	-2.0E-5	-0.27	0.00743	0.00771	0.00734	575
1712015400	0.00741	-9.0E-5	-1.20	0.00747	0.00766	0.00728	814
1711929000	0.0075	0.00027	3.73	0.00723	0.00982108	0.0071	1582
1711842600	0.00723	-0.00023	-3.08	0.00752	0.00769	0.00703	1235
1711756200	0.00746	2.0E-5	0.27	0.00744	0.00752	0.00726	558
1711669800	0.00744	-0.00062	-7.69	0.00806	0.00844	0.0074	959
1711583400	0.00806	0.00092	12.89	0.00717	0.00955	0.00713	3216
1711497000	0.00714	-0.0001	-1.38	0.00723	0.00782	0.00712	1601
1711410600	0.00724	-0.00037	-4.86	0.0076	0.00786	0.00718	1706
1711324200	0.00761	-0.00091	-10.68	0.00851	0.00851	0.00744	843
1711237800	0.00852	-0.00087	-9.27	0.00958	0.00958	0.00773	1794
1711151400	0.00939	0.0032	51.70	0.0062	0.1099445	0.00616	11197
1711065000	0.00619	0.00026	4.38	0.00593	0.00661	0.00581	1069
1710978600	0.00593	-0.00046	-7.20	0.00638	0.00668	0.00583	1343
1710892200	0.00639	0.00011	1.75	0.00628	0.00648	0.00605	1036
1710805800	0.00628	-3.0E-5	-0.48	0.0063	0.00662	0.00613	814
1710719400	0.00631	6.0E-5	0.96	0.00625	0.00643	0.00618	1037
1710633000	0.00625	0	0.00	0.00625	0.00668	0.00619	919
1710546600	0.00625	-0.00035	-5.30	0.00653	0.00675	0.0062	1139
1710460200	0.0066	-2.0E-5	-0.30	0.00658	0.00675	0.00642	865
1710373800	0.00662	0.00015	2.32	0.00657	0.00675	0.00632	926
1710287400	0.00647	0.00045	7.48	0.00601	0.0065	0.00593	1286
1710201000	0.00602	-0.0002	-3.22	0.00618	0.00622	0.00595	916
1710114600	0.00622	-1.0E-5	-0.16	0.00624	0.00635	0.00582	1082
1710028200	0.00623	2.0E-5	0.32	0.00622	0.01093345	0.00606	724
1709941800	0.00621	-8.0E-5	-1.27	0.00629	0.0064	0.006	1264
1709855400	0.00629	0.00033	5.54	0.00596	0.00633	0.00591	856
1709769000	0.00596	-5.0E-5	-0.83	0.00601	0.00619	0.00575	1021
1709682600	0.00601	-0.00019	-3.06	0.00619	0.00637	0.00573	3975
1709596200	0.0062	8.0E-5	1.31	0.00612	0.00659	0.00602	1061
1709509800	0.00612	-0.00017	-2.70	0.0063	0.01093345	0.00606	848
1709423400	0.00629	0.0003	5.01	0.00599	0.01093345	0.00589	927
1709337000	0.00599	0.00011	1.87	0.00588	0.00601	0.00584	909
1709250600	0.00588	2.0E-5	0.34	0.00586	0.006	0.00574	989
1709164200	0.00586	-0.00022	-3.62	0.00608	0.01093345	0.00579	981
1709077800	0.00608	6.0E-5	1.00	0.00602	0.00618	0.00595	1385
1708991400	0.00602	-5.0E-5	-0.82	0.00607	0.00615	0.00601	861
1708905000	0.00607	-0.00019	-3.04	0.00626	0.01093345	0.00603	786
1708818600	0.00626	3.0E-5	0.48	0.00623	0.01093345	0.00616	869
1708732200	0.00623	8.0E-5	1.30	0.00615	0.0065	0.00609	782
1708645800	0.00615	8.0E-5	1.32	0.00607	0.00634	0.00602	789
1708559400	0.00607	-7.0E-5	-1.14	0.00614	0.0062	0.00601	984
1708473000	0.00614	-0.00025	-3.91	0.00639	0.00644	0.00605	1017
1708386600	0.00639	-0.00014	-2.14	0.00649	0.00663	0.00635	848
1708300200	0.00653	-1.0E-5	-0.15	0.00654	0.00673	0.00643	982
1708213800	0.00654	1.0E-5	0.15	0.00653	0.00686	0.00651	853
1708127400	0.00653	7.0E-5	1.08	0.00646	0.01093345	0.00635	909
1708041000	0.00646	-0.00016	-2.42	0.00662	0.00676	0.00637	901
1707954600	0.00662	-0.0002	-2.93	0.00682	0.00689	0.00659	845

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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