ChainRegistry
09:40:14Z · 12/12 VENUES · SNAPSHOT a2327c39 BTC$83,404.85+0.42% ETH$2,554.17+2.12% USDT$0.9991-0.01% BNB$749.06+0.18% XRP$1.40+0.41% SOL$111.40+1.86% TRX$0.3317+0.39% BEAM$0.5973+3.77% STETH$2,541.31+1.16% ZEC$1,305.88+5.69% HYPE$87.13+2.42% DOGE$0.08703+1.94% LINK$13.33+3.13% WBTC$83,930.05+0.00% USDS$0.9999-0.01% XMR$530.37-0.56% WBT$82.53+0.98% ADA$0.2508+1.31% WEETH$2,836.02+2.75% LEO$8.90-0.04% NEAR$5.81+10.49% RAIN$0.0104+1.11% AUTO$95.19-8.82% XLM$0.2004+2.63%

Fig. 01 · Daily closes

Enzyme price history

2,002 daily closes since April 20, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Jan 31, 2023 $23.16 -1.48% — $35.89K
Jan 30, 2023 $23.51 -0.74% — $39.67K
Jan 29, 2023 $23.68 -3.47% — $38.59K
Jan 28, 2023 $24.53 +3.95% — $32.32K
Jan 27, 2023 $23.60 -0.44% — $36.42K
Jan 26, 2023 $23.70 +2.17% — $46.86K
Jan 25, 2023 $23.20 +4.82% — $42.43K
Jan 24, 2023 $22.13 -5.30% — $42.57K
Jan 23, 2023 $23.37 +1.80% — $56.00K
Jan 22, 2023 $22.96 +3.17% — $38.10K
Jan 21, 2023 $22.25 +0.57% — $33.15K
Jan 20, 2023 $22.13 +5.67% — $41.02K
Jan 19, 2023 $20.94 +1.42% — $35.17K
Jan 18, 2023 $20.65 -3.31% — $30.17K
Jan 17, 2023 $21.35 -2.14% — $31.04K
Jan 16, 2023 $21.82 +2.34% — $44.19K
Jan 15, 2023 $21.32 +1.48% — $47.10K
Jan 14, 2023 $21.01 -0.88% — $36.36K
Jan 13, 2023 $21.20 +2.87% — $53.05K
Jan 12, 2023 $20.61 +2.51% — $13.68K
Jan 11, 2023 $20.10 +0.92% — $4.78K
Jan 10, 2023 $19.92 -0.18% — $8.11K
Jan 9, 2023 $19.95 -0.40% — $6.02K
Jan 8, 2023 $20.03 +2.26% — $1.47K
Jan 7, 2023 $19.59 +1.08% — $1.48K
Jan 6, 2023 $19.38 +0.79% — $1.12K
Jan 5, 2023 $19.23 -0.61% — $3.60K
Jan 4, 2023 $19.35 +0.35% — $9.53K
Jan 3, 2023 $19.28 +1.55% — $3.22K
Jan 2, 2023 $18.98 -0.69% — $5.01K
Jan 1, 2023 $19.12 +0.96% — $781.02
Dec 31, 2022 $18.93 -0.91% — $376.98
Dec 30, 2022 $19.11 +1.22% — $2.45K
Dec 29, 2022 $18.88 -1.75% — $22.02K
Dec 28, 2022 $19.22 +0.97% — $17.45K
Dec 27, 2022 $19.03 +0.18% — $1.36K
Dec 26, 2022 $19.00 -1.70% — $4.32K
Dec 25, 2022 $19.32 +0.50% — $680.83
Dec 24, 2022 $19.23 +0.00% — $686.92
Dec 23, 2022 $19.23 +1.19% — $1.28K
Dec 22, 2022 $19.00 +0.55% — $5.99K
Dec 21, 2022 $18.90 -1.92% — $3.93K
Dec 20, 2022 $19.27 -0.85% — $2.72K
Dec 19, 2022 $19.44 -0.02% — $12.34K
Dec 18, 2022 $19.44 +0.60% — $12.24K
Dec 17, 2022 $19.32 +0.58% — $7.18K
Dec 16, 2022 $19.21 -3.21% — $9.82K
Dec 15, 2022 $19.85 -4.47% — $955.13
Dec 14, 2022 $20.78 -1.35% — $3.55K
Dec 13, 2022 $21.06 +0.49% — $2.15K
Dec 12, 2022 $20.96 -0.23% — $11.18K
Dec 11, 2022 $21.01 -2.52% — $9.63K
Dec 10, 2022 $21.55 +0.63% — $16.76K
Dec 9, 2022 $21.42 -0.50% — $14.46K
Dec 8, 2022 $21.52 +1.93% — $6.41K
Dec 7, 2022 $21.12 +0.13% — $2.81K
Dec 6, 2022 $21.09 -2.47% — $13.79K
Dec 5, 2022 $21.62 +1.32% — $84.06K
Dec 4, 2022 $21.34 +0.95% — $9.42K
Dec 3, 2022 $21.14 -0.86% — $13.01K
Dec 2, 2022 $21.32 +1.17% — $37.82K
Dec 1, 2022 $21.08 +0.87% — $5.69K
Nov 30, 2022 $20.90 +2.36% — $37.15K
Nov 29, 2022 $20.41 +0.90% — $13.22K
Nov 28, 2022 $20.23 +2.05% — $5.32K
Nov 27, 2022 $19.83 -3.67% — $5.65K
Nov 26, 2022 $20.58 +1.04% — $5.15K
Nov 25, 2022 $20.37 +1.31% — $11.61K
Nov 24, 2022 $20.11 -1.99% — $14.63K
Nov 23, 2022 $20.51 +1.63% — $11.36K
Nov 22, 2022 $20.18 +3.40% — $10.92K
Nov 21, 2022 $19.52 +0.46% — $7.82K
Nov 20, 2022 $19.43 -2.86% — $30.13K
Nov 19, 2022 $20.00 +0.41% — $13.34K
Nov 18, 2022 $19.92 -0.86% — $15.59K
Nov 17, 2022 $20.09 +0.42% — $5.62K
Nov 16, 2022 $20.01 +4.03% — $24.92K
Nov 15, 2022 $19.24 -2.27% — $18.29K
Nov 14, 2022 $19.68 +4.84% — $11.32K
Nov 13, 2022 $18.77 -1.48% — $15.99K
Nov 12, 2022 $19.06 -0.52% — $22.04K
Nov 11, 2022 $19.16 +1.96% — $9.77K
Nov 10, 2022 $18.79 -7.39% — $99.13K
Nov 9, 2022 $20.29 +5.31% — $94.73K
Nov 8, 2022 $19.26 -11.10% — $151.1K
Nov 7, 2022 $21.67 -7.64% — $53.43K
Nov 6, 2022 $23.46 -4.22% — $62.62K
Nov 5, 2022 $24.50 -0.39% — $226.7K
Nov 4, 2022 $24.59 +3.84% — $45.42K
Nov 3, 2022 $23.68 +0.97% — $62.40K