Crypto Rate Dashboard
Enzyme Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-02-13 |
$13.93 |
$14.12 |
$13.31 |
$13.56 |
$12.77M |
| 2025-02-12 |
$13.21 |
$13.93 |
$12.88 |
$13.94 |
$15.15M |
| 2025-02-11 |
$13.26 |
$13.60 |
$13.07 |
$13.22 |
$9.52M |
| 2025-02-10 |
$13.09 |
$13.38 |
$12.60 |
$13.28 |
$11.43M |
| 2025-02-09 |
$13.38 |
$13.48 |
$12.63 |
$13.11 |
$9.00M |
| 2025-02-08 |
$12.80 |
$15.82 |
$12.54 |
$13.39 |
$13.91M |
| 2025-02-07 |
$12.54 |
$13.22 |
$12.51 |
$12.81 |
$13.75M |
| 2025-02-06 |
$13.71 |
$13.95 |
$12.51 |
$12.55 |
$10.30M |
| 2025-02-05 |
$14.14 |
$15.60 |
$13.54 |
$13.73 |
$28.66M |
| 2025-02-04 |
$13.45 |
$16.32 |
$12.40 |
$14.15 |
$19.55M |
| 2025-02-03 |
$13.74 |
$13.76 |
$11.07 |
$13.46 |
$18.42M |
| 2025-02-02 |
$14.91 |
$15.23 |
$13.26 |
$13.75 |
$13.28M |
| 2025-02-01 |
$15.55 |
$17.71 |
$14.81 |
$14.92 |
$12.07M |
| 2025-01-31 |
$15.52 |
$16.03 |
$15.24 |
$15.56 |
$7.76M |
| 2025-01-30 |
$14.99 |
$15.69 |
$14.76 |
$15.54 |
$8.03M |
| 2025-01-29 |
$14.71 |
$15.50 |
$14.53 |
$15.00 |
$9.56M |
| 2025-01-28 |
$15.33 |
$15.52 |
$14.50 |
$14.72 |
$9.76M |
| 2025-01-27 |
$15.39 |
$15.57 |
$14.51 |
$15.35 |
$9.24M |
| 2025-01-26 |
$15.75 |
$16.23 |
$15.38 |
$15.41 |
$6.38M |
| 2025-01-25 |
$15.44 |
$16.05 |
$15.27 |
$15.76 |
$6.65M |
| 2025-01-24 |
$16.16 |
$16.16 |
$15.34 |
$15.44 |
$7.50M |
| 2025-01-23 |
$16.05 |
$16.17 |
$15.14 |
$16.17 |
$11.33M |
| 2025-01-22 |
$16.33 |
$16.64 |
$15.99 |
$16.07 |
$6.96M |
| 2025-01-21 |
$15.94 |
$16.95 |
$15.50 |
$16.34 |
$10.07M |
| 2025-01-20 |
$16.21 |
$17.15 |
$15.61 |
$15.95 |
$11.22M |
| 2025-01-19 |
$17.47 |
$17.76 |
$16.11 |
$16.24 |
$9.11M |
| 2025-01-18 |
$19.37 |
$19.39 |
$17.25 |
$17.48 |
$8.15M |
| 2025-01-17 |
$18.45 |
$19.44 |
$18.43 |
$19.38 |
$8.15M |
| 2025-01-16 |
$18.60 |
$18.80 |
$18.13 |
$18.47 |
$7.27M |
| 2025-01-15 |
$18.03 |
$18.61 |
$17.60 |
$18.61 |
$7.21M |
Share this link via
Or copy link
