Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Enzyme Finance (Gate.io:MLNETH)
Enzyme Finance (Gate.io:MLNETH) Historical

MLNETH Enzyme Finance

0.00751

0.00 (0.00%)

04:38:03 - Realtime Data

MLNETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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%	0.00713	0.00735	0.00706	384.00
May 04 2024	0.00716	0.00002	0.28%	0.00715	0.00721	0.00701	326.00
May 03 2024	0.00714	0.00004	0.56%	0.00708	0.00721	0.00701	488.00
May 02 2024	0.0071	0.00026	3.80%	0.00685	0.00714	0.00676	491.00
May 01 2024	0.00684	0.00017	2.55%	0.00668	0.0075	0.00664	370.00
Apr 30 2024	0.00667	0.00007	1.06%	0.00658	0.00693	0.00652	394.00
Apr 29 2024	0.0066	0.00024	3.77%	0.00637	0.008	0.00637	387.00
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	-0.00022	-3.15%	0.00698	0.00699	0.0067	415.00
Apr 25 2024	0.00699	-0.00002	-0.29%	0.007	0.0071	0.00672	385.00
Apr 24 2024	0.00701	-0.00003	-0.43%	0.00705	0.00709	0.007	152.00
Apr 23 2024	0.00704	-0.00035	-4.74%	0.00737	0.0074	0.00702	354.00
Apr 22 2024	0.00739	-0.00011	-1.47%	0.00746	0.00793	0.00735	338.00
Apr 21 2024	0.0075	0.00006	0.81%	0.00744	0.0078	0.00742	444.00
Apr 20 2024	0.00744	0.00021	2.90%	0.00729	0.00778	0.00722	393.00
Apr 19 2024	0.00723	0.00021	2.99%	0.00701	0.0075	0.0069	438.00
Apr 18 2024	0.00702	0.00017	2.48%	0.00685	0.00703	0.0068	401.00
Apr 17 2024	0.00685	-0.00017	-2.42%	0.00701	0.00701	0.00676	170.00
Apr 16 2024	0.00702	0.00007	1.01%	0.00694	0.00707	0.00682	207.00
Apr 15 2024	0.00695	0.00004	0.58%	0.00691	0.00704	0.00678	428.00
Apr 14 2024	0.00691	0.00004	0.58%	0.00685	0.00706	0.0067	462.00
Apr 13 2024	0.00687	-0.00031	-4.32%	0.00716	0.00716	0.00661	438.00
Apr 12 2024	0.00718	-0.00016	-2.18%	0.0074	0.0079	0.00714	387.00
Apr 11 2024	0.00734	0.00007	0.96%	0.00725	0.00767	0.00718	374.00
Apr 10 2024	0.00727	-0.00051	-6.56%	0.00752	0.00803	0.0072	362.00
Apr 09 2024	0.00778	0.00092	13.41%	0.00686	0.00811	0.00682	442.00
Apr 08 2024	0.00686	-0.00082	-10.68%	0.00769	0.0079	0.00679	334.00
Apr 07 2024	0.00768	0.00037	5.06%	0.00733	0.00913	0.00728	434.00
Apr 06 2024	0.00731	0.00008	1.11%	0.00724	0.00736	0.0072	359.00
Apr 05 2024	0.00723	-0.00029	-3.86%	0.00753	0.00756	0.00711	442.00
Apr 04 2024	0.00752	0.00016	2.17%	0.00754	0.00803	0.00736	324.00
Apr 03 2024	0.00736	0.00001	0.14%	0.00735	0.00776	0.00713	350.00
Apr 02 2024	0.00735	-0.00008	-1.08%	0.00741	0.0077	0.00734	388.00
Apr 01 2024	0.00743	0.00001	0.13%	0.00747	0.00766	0.00728	379.00
Mar 31 2024	0.00742	0.00005	0.68%	0.00736	0.00852	0.0071	376.00
Mar 30 2024	0.00737	-0.00015	-1.99%	0.00753	0.00769	0.00703	408.00
Mar 29 2024	0.00752	0.00008	1.08%	0.00744	0.00756	0.00726	464.00
Mar 28 2024	0.00744	-0.00056	-7.00%	0.00801	0.00844	0.0074	520.00
Mar 27 2024	0.008	0.00086	12.04%	0.00719	0.0095	0.00713	612.00
Mar 26 2024	0.00714	-0.0001	-1.38%	0.00725	0.00782	0.00712	647.00
Mar 25 2024	0.00724	-0.00037	-4.86%	0.0076	0.00786	0.00718	646.00
Mar 24 2024	0.00761	-0.00091	-10.68%	0.00845	0.00845	0.00744	621.00
Mar 23 2024	0.00852	-0.00087	-9.27%	0.00955	0.00957	0.00773	589.00
Mar 22 2024	0.00939	0.00319	51.45%	0.0062	0.01011	0.00616	746.00
Mar 21 2024	0.0062	0.00027	4.55%	0.00595	0.00661	0.00581	770.00
Mar 20 2024	0.00593	-0.00046	-7.20%	0.0064	0.00668	0.00583	824.00
Mar 19 2024	0.00639	0.00011	1.75%	0.00625	0.00648	0.00605	810.00
Mar 18 2024	0.00628	-0.00003	-0.48%	0.0063	0.00662	0.00613	703.00
Mar 17 2024	0.00631	0.00006	0.96%	0.00627	0.00643	0.00618	721.00
Mar 16 2024	0.00625	0.00	0.00%	0.00624	0.00668	0.00619	719.00
Mar 15 2024	0.00625	-0.0003	-4.58%	0.00653	0.00675	0.0062	699.00
Mar 14 2024	0.00655	-0.00007	-1.06%	0.00658	0.00675	0.00642	657.00
Mar 13 2024	0.00662	0.00005	0.76%	0.00649	0.00674	0.00632	626.00
Mar 12 2024	0.00657	0.00056	9.32%	0.00601	0.00657	0.00593	660.00
Mar 11 2024	0.00601	-0.00018	-2.91%	0.00618	0.00622	0.00595	679.00
Mar 10 2024	0.00619	-0.00005	-0.80%	0.00624	0.00633	0.00582	696.00
Mar 09 2024	0.00624	0.00002	0.32%	0.00619	0.00632	0.00606	691.00
Mar 08 2024	0.00622	-0.00007	-1.11%	0.00621	0.00634	0.006	705.00
Mar 07 2024	0.00629	0.00033	5.54%	0.00599	0.00633	0.00591	701.00
Mar 06 2024	0.00596	0.00001	0.17%	0.00596	0.00619	0.00575	752.00
Mar 05 2024	0.00595	-0.00024	-3.88%	0.00616	0.00637	0.00585	729.00
Mar 04 2024	0.00619	0.00007	1.14%	0.00612	0.00659	0.00602	800.00
Mar 03 2024	0.00612	-0.00018	-2.86%	0.00632	0.00634	0.00606	749.00
Mar 02 2024	0.0063	0.00031	5.18%	0.00599	0.00636	0.00589	780.00
Mar 01 2024	0.00599	0.00011	1.87%	0.00593	0.00601	0.00584	818.00
Feb 29 2024	0.00588	0.00002	0.34%	0.00584	0.006	0.00574	789.00
Feb 28 2024	0.00586	-0.00022	-3.62%	0.00613	0.0063	0.00579	789.00
Feb 27 2024	0.00608	0.00006	1.00%	0.00606	0.00618	0.00595	755.00
Feb 26 2024	0.00602	-0.00005	-0.82%	0.00607	0.00615	0.00601	891.00
Feb 25 2024	0.00607	-0.00019	-3.04%	0.00625	0.00633	0.00603	774.00
Feb 24 2024	0.00626	0.00003	0.48%	0.00623	0.00645	0.00616	858.00
Feb 23 2024	0.00623	0.00008	1.30%	0.00612	0.0065	0.00609	743.00
Feb 22 2024	0.00615	0.00008	1.32%	0.00604	0.00634	0.00602	705.00
Feb 21 2024	0.00607	-0.00007	-1.14%	0.00612	0.0062	0.00601	720.00
Feb 20 2024	0.00614	-0.00025	-3.91%	0.0064	0.00644	0.00605	821.00
Feb 19 2024	0.00639	-0.00014	-2.14%	0.00649	0.00663	0.00635	808.00
Feb 18 2024	0.00653	-0.00001	-0.15%	0.00658	0.00673	0.00643	835.00
Feb 17 2024	0.00654	0.00001	0.15%	0.00653	0.00686	0.00651	797.00
Feb 16 2024	0.00653	0.00007	1.08%	0.00649	0.00663	0.00637	830.00
Feb 15 2024	0.00646	-0.00016	-2.42%	0.00664	0.00676	0.00637	840.00
Feb 14 2024	0.00662	-0.0002	-2.93%	0.00682	0.00689	0.00659	837.00
Feb 13 2024	0.00682	0.00001	0.15%	0.00677	0.00689	0.00671	803.00
Feb 12 2024	0.00681	-0.00025	-3.54%	0.00704	0.00716	0.00675	799.00
Feb 11 2024	0.00706	-0.00014	-1.94%	0.00721	0.00723	0.00703	822.00
Feb 10 2024	0.0072	-0.00006	-0.83%	0.00727	0.00733	0.00711	769.00
Feb 09 2024	0.00726	-0.00002	-0.27%	0.00725	0.00729	0.00705	814.00
Feb 08 2024	0.00728	0.00008	1.11%	0.00714	0.0073	0.00712	825.00
Feb 07 2024	0.0072	0.00011	1.55%	0.0071	0.00723	0.00705	850.00

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