Enzyme
MLN
Rank #1298
$6.31
Updated 8 days ago
Market Cap
$18.88M
24h Volume
$4.81M
Avg Volume (6m)
$10.59M
24h High/Low
$6.54
$6.22
$6.22
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Real World Assets (RWA)
DeFiance Capital Portfolio
Asset Manager
Chains
Ethereum
0xec67005c4e498ec...
Polygon Pos
0xa9f37d84c856fda...
Arbitrum One
0x8f5c1a99b1df736...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $6.31 | $6.54 | $6.22 | $6.31 | $4.81M | $18.88M |
| Nov 10, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $12.61M | $19.10M |
| Nov 9, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $5.97M | $18.81M |
| Nov 8, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $8.44M | $19.15M |
| Nov 7, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $16.97M | $18.83M |
| Nov 6, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $10.30M | $19.65M |
| Nov 5, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $11.89M | $18.33M |
| Nov 4, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $7.57M | $18.82M |
| Nov 3, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $7.54M | $20.17M |
| Nov 2, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $7.92M | $19.66M |
| Nov 1, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $4.23M | $19.80M |
| Oct 31, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $8.24M | $19.86M |
| Oct 30, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25M | $21.08M |
| Oct 29, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $12.64M | $21.29M |
| Oct 28, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $31.91M | $23.44M |
| Oct 27, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $11.94M | $23.55M |
| Oct 26, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $16.84M | $23.78M |
| Oct 25, 2025 | $8.32 | $8.32 | $8.32 | $8.32 | $25.41M | $24.83M |
| Oct 24, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $29.12M | $24.38M |
| Oct 23, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $39.36M | $25.30M |
| Oct 22, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $93.04M | $25.81M |
| Oct 21, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $214.71M | $31.99M |
| Oct 20, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $352.56M | $43.62M |
| Oct 19, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $34.62M | $22.95M |
| Oct 18, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $3.21M | $16.02M |
| Oct 17, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $3.54M | $16.26M |
| Oct 16, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $3.14M | $17.28M |
| Oct 15, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $3.45M | $17.86M |
| Oct 14, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $6.02M | $18.63M |
| Oct 13, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $5.06M | $17.52M |
| Oct 12, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $7.37M | $16.36M |
| Oct 11, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $10.34M | $15.66M |
| Oct 10, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $2.80M | $23.38M |
| Oct 9, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $2.45M | $23.68M |
| Oct 8, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $3.09M | $22.98M |
| Oct 7, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $2.43M | $23.72M |
| Oct 6, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $2.54M | $23.41M |
| Oct 5, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $2.17M | $23.62M |
| Oct 4, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | $2.78M | $24.03M |
| Oct 3, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $3.20M | $24.09M |
| Oct 2, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $2.59M | $23.61M |
| Oct 1, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $2.46M | $22.30M |
| Sep 30, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $3.21M | $22.72M |
| Sep 29, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $2.59M | $23.15M |
| Sep 28, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $3.97M | $22.61M |
| Sep 27, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $2.65M | $21.92M |
| Sep 26, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $3.02M | $21.10M |
| Sep 25, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $1.96M | $22.18M |
| Sep 24, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $3.26M | $21.79M |
| Sep 23, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $4.90M | $21.63M |
| Sep 22, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $2.24M | $23.53M |
| Sep 21, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $2.59M | $23.82M |
| Sep 20, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $6.31M | $23.62M |
| Sep 19, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $2.63M | $24.56M |
| Sep 18, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $4.40M | $24.41M |
| Sep 17, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $3.28M | $23.77M |
| Sep 16, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $4.57M | $23.50M |
| Sep 15, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $3.83M | $24.32M |
| Sep 14, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $4.62M | $25.33M |
| Sep 13, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $4.33M | $25.25M |
| Sep 12, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $2.90M | $24.72M |
| Sep 11, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $2.75M | $24.47M |
| Sep 10, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | $3.29M | $23.82M |
| Sep 9, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $2.70M | $23.76M |
| Sep 8, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $2.47M | $23.65M |
| Sep 7, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $3.13M | $23.37M |
| Sep 6, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $2.46M | $23.51M |
| Sep 5, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $2.72M | $23.13M |
| Sep 4, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $2.23M | $23.98M |
| Sep 3, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $2.48M | $23.96M |
| Sep 2, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $3.05M | $23.50M |
| Sep 1, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $2.31M | $24.46M |
| Aug 31, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $2.37M | $25.19M |
| Aug 30, 2025 | $8.32 | $8.32 | $8.32 | $8.32 | $3.84M | $24.96M |
| Aug 29, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $6.26M | $25.88M |
| Aug 28, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $16.56M | $27.40M |
| Aug 27, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $6.48M | $24.88M |
| Aug 26, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $6.35M | $23.94M |
| Aug 25, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $4.93M | $26.29M |
| Aug 24, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $4.22M | $26.51M |
| Aug 23, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $11.04M | $26.93M |
| Aug 22, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $4.31M | $25.19M |
| Aug 21, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $10.81M | $26.53M |
| Aug 20, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $10.80M | $26.35M |
| Aug 19, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $4.09M | $26.14M |
| Aug 18, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $10.36M | $26.68M |
| Aug 17, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $8.48M | $27.23M |
| Aug 16, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $8.24M | $26.48M |
| Aug 15, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $7.85M | $25.64M |
| Aug 14, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $14.39M | $28.16M |
| Aug 13, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $26.31M | $29.75M |
| Aug 12, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $25.27M | $24.79M |
| Aug 11, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $6.37M | $25.18M |
| Aug 10, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $4.55M | $25.95M |
| Aug 9, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $7.41M | $24.58M |
| Aug 8, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $3.86M | $23.58M |
| Aug 7, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $2.23M | $22.40M |
| Aug 6, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $2.29M | $22.43M |
| Aug 5, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $3.24M | $23.13M |
| Aug 4, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $1.90M | $22.38M |
| Aug 3, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $2.81M | $21.96M |
| Aug 2, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $3.75M | $22.38M |
| Aug 1, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $3.22M | $22.90M |
| Jul 31, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $4.19M | $24.16M |
| Jul 30, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $3.73M | $24.28M |
| Jul 29, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $4.38M | $24.53M |
| Jul 28, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $3.25M | $25.67M |
| Jul 27, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $2.79M | $24.72M |
| Jul 26, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $4.13M | $24.77M |
| Jul 25, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $4.03M | $24.15M |
| Jul 24, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $5.46M | $23.92M |
| Jul 23, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $4.48M | $25.45M |
| Jul 22, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $4.13M | $25.26M |
| Jul 21, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $3.98M | $25.28M |
| Jul 20, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $8.99M | $24.73M |
| Jul 19, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $5.39M | $23.63M |
| Jul 18, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $4.05M | $23.80M |
| Jul 17, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $4.14M | $23.72M |
| Jul 16, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $4.48M | $24.00M |
| Jul 15, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $5.15M | $23.72M |
| Jul 14, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $7.24M | $23.56M |
| Jul 13, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $30.35M | $23.29M |
| Jul 12, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $5.37M | $23.49M |
| Jul 11, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $4.86M | $22.89M |
| Jul 10, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $3.32M | $22.06M |
| Jul 9, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $3.60M | $21.54M |
| Jul 8, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $7.36M | $21.72M |
| Jul 7, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $2.90M | $21.15M |
| Jul 6, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $3.01M | $20.55M |
| Jul 5, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $3.41M | $20.40M |
| Jul 4, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $3.43M | $21.38M |
| Jul 3, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $3.79M | $21.46M |
| Jul 2, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $3.17M | $20.23M |
| Jul 1, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $3.30M | $21.34M |
| Jun 30, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $2.79M | $21.47M |
| Jun 29, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $2.44M | $21.20M |
| Jun 28, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $3.16M | $21.20M |
| Jun 27, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $3.39M | $20.75M |
| Jun 26, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $3.55M | $20.98M |
| Jun 25, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $4.28M | $21.87M |
| Jun 24, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $5.10M | $21.71M |
| Jun 23, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $4.90M | $20.50M |
| Jun 22, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $3.56M | $21.05M |
| Jun 21, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $3.63M | $21.82M |
| Jun 20, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $3.90M | $22.01M |
| Jun 19, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $3.84M | $22.16M |
| Jun 18, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $3.81M | $22.85M |
| Jun 17, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $3.61M | $22.92M |
| Jun 16, 2025 | $7.75 | $7.75 | $7.75 | $7.75 | $3.09M | $23.28M |
| Jun 15, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $3.31M | $23.12M |
| Jun 14, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $6.27M | $23.38M |
| Jun 13, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $7.80M | $23.37M |
| Jun 12, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $7.36M | $24.12M |
| Jun 11, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $8.02M | $24.67M |
| Jun 10, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $6.26M | $24.45M |
| Jun 9, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $6.02M | $23.89M |
| Jun 8, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $5.28M | $24.05M |
| Jun 7, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $7.34M | $23.90M |
| Jun 6, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $11.70M | $23.95M |
| Jun 5, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $9.26M | $24.95M |
| Jun 4, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $8.69M | $24.49M |
| Jun 3, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99M | $24.56M |
| Jun 2, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $6.30M | $24.41M |
| Jun 1, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $19.01M | $24.35M |
| May 31, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $50.76M | $26.73M |
| May 30, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $8.79M | $24.36M |
| May 29, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $18.69M | $24.68M |
| May 28, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $9.10M | $24.84M |
| May 27, 2025 | $8.27 | $8.27 | $8.27 | $8.27 | $5.96M | $24.80M |
| May 26, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $7.08M | $24.58M |
| May 25, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $9.78M | $24.50M |
| May 24, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $10.51M | $25.21M |
| May 23, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $7.69M | $28.04M |
| May 22, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $8.42M | $26.70M |
| May 21, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $8.79M | $26.29M |
| May 20, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71M | $26.29M |
| May 19, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $7.03M | $26.42M |