1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. Enzyme Finance (MLNETH)
  6. Histórico

MLNETH

Enzyme Finance (MLNETH)

MLNETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Feb 2023 0.01491 0.00022 1.50% 0.01492 0.01497 0.01404 48.00
04 Feb 2023 0.01469 -0.00016 -1.08% 0.01477 0.01526 0.01425 136.00
03 Feb 2023 0.01485 0.00003 0.20% 0.01482 0.01522 0.014 131.00
02 Feb 2023 0.01482 0.00066 4.66% 0.01401 0.01497 0.01362 114.00
01 Feb 2023 0.01416 -0.00055 -3.74% 0.01476 0.01501 0.01328 121.00
31 Ene 2023 0.01471 0.0005 3.52% 0.01407 0.01496 0.01305 134.00
30 Ene 2023 0.01421 -0.00032 -2.20% 0.01465 0.01523 0.01316 128.00
29 Ene 2023 0.01453 0.00041 2.90% 0.01462 0.01526 0.01364 142.00
28 Ene 2023 0.01412 -0.00078 -5.23% 0.01501 0.01518 0.01342 108.00
27 Ene 2023 0.0149 0.00058 4.05% 0.01436 0.01504 0.01364 132.00
26 Ene 2023 0.01432 0.00036 2.58% 0.01405 0.01525 0.01315 132.00
25 Ene 2023 0.01396 -0.00018 -1.27% 0.01376 0.01452 0.01293 141.00
24 Ene 2023 0.01414 0.00021 1.51% 0.01356 0.01443 0.0131 138.00
23 Ene 2023 0.01393 0.00024 1.75% 0.01364 0.01458 0.01275 164.00
22 Ene 2023 0.01369 0.00044 3.32% 0.01338 0.01374 0.01283 143.00
21 Ene 2023 0.01325 0.00007 0.53% 0.01304 0.01349 0.01256 162.00
20 Ene 2023 0.01318 0.00004 0.30% 0.01314 0.01358 0.01292 158.00
19 Ene 2023 0.01314 -0.0003 -2.23% 0.01333 0.01362 0.01283 169.00
18 Ene 2023 0.01344 -0.00035 -2.54% 0.01377 0.01396 0.01269 186.00
17 Ene 2023 0.01379 0.00027 2.00% 0.01348 0.0145 0.0128 200.00
16 Ene 2023 0.01352 -0.00022 -1.60% 0.01357 0.01424 0.01275 223.00
15 Ene 2023 0.01374 -0.00044 -3.10% 0.01328 0.01451 0.01278 201.00
14 Ene 2023 0.01418 0.00075 5.58% 0.01402 0.01444 0.01277 186.00
13 Ene 2023 0.01343 -0.00128 -8.70% 0.01468 0.01504 0.01333 166.00
12 Ene 2023 0.01471 0.00045 3.16% 0.01457 0.01501 0.01305 181.00
11 Ene 2023 0.01426 -0.00072 -4.81% 0.01519 0.01546 0.0136 158.00
10 Ene 2023 0.01498 -0.00012 -0.79% 0.01505 0.01575 0.01487 182.00
09 Ene 2023 0.0151 -0.00042 -2.71% 0.01544 0.01563 0.01502 168.00
08 Ene 2023 0.01552 0.00008 0.52% 0.01536 0.01597 0.01513 165.00
07 Ene 2023 0.01544 0.0002 1.31% 0.01535 0.01552 0.01507 165.00
06 Ene 2023 0.01524 -0.00017 -1.10% 0.01532 0.01547 0.01505 164.00
05 Ene 2023 0.01541 0.00002 0.13% 0.01531 0.01565 0.01525 186.00
04 Ene 2023 0.01539 -0.00016 -1.03% 0.01559 0.01577 0.01511 182.00
03 Ene 2023 0.01555 -0.00018 -1.14% 0.01558 0.01584 0.01519 170.00
02 Ene 2023 0.01573 -0.00007 -0.44% 0.01586 0.01591 0.01522 173.00
01 Ene 2023 0.0158 -0.00009 -0.57% 0.016 0.016 0.01523 165.00
31 Dic 2022 0.01589 0.00018 1.15% 0.01562 0.01615 0.01527 170.00
30 Dic 2022 0.01571 -0.00001 -0.06% 0.01578 0.01606 0.01536 143.00
29 Dic 2022 0.01572 -0.0002 -1.26% 0.01554 0.01661 0.01526 157.00
28 Dic 2022 0.01592 0.00019 1.21% 0.01566 0.01606 0.01528 150.00
27 Dic 2022 0.01573 0.00006 0.38% 0.0156 0.01594 0.01513 162.00
26 Dic 2022 0.01567 -0.0001 -0.63% 0.01566 0.016 0.01525 161.00
25 Dic 2022 0.01577 0.00006 0.38% 0.01583 0.01605 0.01534 159.00
24 Dic 2022 0.01571 0.0001 0.64% 0.01556 0.01586 0.01524 145.00
23 Dic 2022 0.01561 0.00013 0.84% 0.01537 0.0159 0.01522 157.00
22 Dic 2022 0.01548 -0.00007 -0.45% 0.01573 0.01631 0.01516 167.00
21 Dic 2022 0.01555 -0.00046 -2.87% 0.01521 0.01584 0.01516 95.00
20 Dic 2022 0.01601 0.00004 0.25% 0.01591 0.01601 0.01537 26.00
19 Dic 2022 0.01597 0.00 0.00% 0.01599 0.01685 0.01533 71.00
18 Dic 2022 0.01597 0.00054 3.50% 0.01552 0.01627 0.01529 89.00
17 Dic 2022 0.01543 -0.00041 -2.59% 0.01578 0.0162 0.01527 98.00
16 Dic 2022 0.01584 -0.00018 -1.12% 0.01589 0.01671 0.01566 63.00
15 Dic 2022 0.01602 -0.00019 -1.17% 0.01606 0.01651 0.01552 135.00
14 Dic 2022 0.01621 0.00086 5.60% 0.01566 0.01621 0.01518 154.00
13 Dic 2022 0.01535 -0.00095 -5.83% 0.01639 0.01646 0.01526 110.00
12 Dic 2022 0.0163 -0.0006 -3.55% 0.0171 0.01731 0.01543 116.00
11 Dic 2022 0.0169 -0.00006 -0.35% 0.01692 0.01718 0.01582 5,160.00
10 Dic 2022 0.01696 0.00138 8.86% 0.01662 0.01701 0.01635 54.00
09 Dic 2022 0.01558 -0.0011 -6.59% 0.01664 0.01684 0.01558 7.00
08 Dic 2022 0.01668 -0.00023 -1.36% 0.01683 0.01703 0.01635 97.00
07 Dic 2022 0.01691 0.00031 1.87% 0.01665 0.01719 0.01633 106.00
06 Dic 2022 0.0166 -0.00063 -3.66% 0.01733 0.01734 0.01654 136.00
05 Dic 2022 0.01723 0.00065 3.92% 0.0166 0.01813 0.0159 150.00
04 Dic 2022 0.01658 -0.00019 -1.13% 0.01733 0.01831 0.01641 123.00
03 Dic 2022 0.01677 0.00037 2.26% 0.01644 0.01875 0.01617 144.00
02 Dic 2022 0.0164 -0.00057 -3.36% 0.01659 0.01708 0.01603 149.00
01 Dic 2022 0.01697 0.00079 4.88% 0.01622 0.01713 0.01607 171.00
30 Nov 2022 0.01618 -0.00048 -2.88% 0.0168 0.01768 0.01597 149.00
29 Nov 2022 0.01666 -0.00008 -0.48% 0.0167 0.01701 0.01657 157.00
28 Nov 2022 0.01674 0.00011 0.66% 0.01685 0.01701 0.01658 159.00
27 Nov 2022 0.01663 -0.00013 -0.78% 0.01655 0.01712 0.01651 146.00
26 Nov 2022 0.01676 -0.00008 -0.48% 0.01676 0.01725 0.01642 149.00
25 Nov 2022 0.01684 0.00006 0.36% 0.01696 0.01747 0.01662 156.00
24 Nov 2022 0.01678 -0.00039 -2.27% 0.01741 0.01741 0.01671 160.00
23 Nov 2022 0.01717 -0.0001 -0.58% 0.01731 0.0175 0.01692 155.00
22 Nov 2022 0.01727 -0.00013 -0.75% 0.0173 0.01778 0.01702 259.00
21 Nov 2022 0.0174 -0.00019 -1.08% 0.01835 0.01836 0.01696 714.00
20 Nov 2022 0.01759 0.00124 7.58% 0.01641 0.0179 0.0162 807.00
19 Nov 2022 0.01635 -0.00033 -1.98% 0.01662 0.01679 0.01612 684.00
18 Nov 2022 0.01668 0.00016 0.97% 0.01646 0.01767 0.01616 882.00
17 Nov 2022 0.01652 0.00027 1.66% 0.01639 0.01689 0.016 882.00
16 Nov 2022 0.01625 0.00103 6.77% 0.01524 0.01705 0.01512 629.00
15 Nov 2022 0.01522 0.00006 0.40% 0.01526 0.0156 0.01482 801.00
14 Nov 2022 0.01516 -0.00021 -1.37% 0.01533 0.01543 0.01472 612.00
13 Nov 2022 0.01537 -0.00035 -2.23% 0.01572 0.01603 0.01505 494.00
12 Nov 2022 0.01572 0.00062 4.11% 0.01498 0.01663 0.01475 505.00
11 Nov 2022 0.0151 -0.00013 -0.85% 0.01534 0.01595 0.01452 467.00
10 Nov 2022 0.01523 -0.0014 -8.42% 0.01678 0.01773 0.01485 826.00
09 Nov 2022 0.01663 0.00101 6.47% 0.01557 0.01687 0.01494 297.00
08 Nov 2022 0.01562 0.00074 4.97% 0.01485 0.01616 0.0144 977.00
Su Consulta Reciente
GATE
MLNETH
Enzyme Fin..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230206 07:26:25