enfineo Historical Data

ENF
Download
Date Close Price change Market cap Trading volume
Today $ 0.00889
+0.00%
$ 976,358 $ 15,855
Yesterday $ 0.00887
+0.02%
$ 975,413 $ 15,970
May 11, 2026 $ 0.00887
+0.00%
$ 975,201 $ 15,592
May 10, 2026 $ 0.00887
+1.55%
$ 975,193 $ 16,980
May 9, 2026 $ 0.00872
-0.04%
$ 958,758 $ 15,470
May 8, 2026 $ 0.00872
-0.01%
$ 959,157 $ 15,532
May 7, 2026 $ 0.00872
+1.62%
$ 959,299 $ 16,269
May 6, 2026 $ 0.00858
+0.94%
$ 943,975 $ 18,056
May 5, 2026 $ 0.0085
+1.23%
$ 935,218 $ 10,994
May 4, 2026 $ 0.0084
-1.32%
$ 923,888 $ 13,328
May 3, 2026 $ 0.00851
-8.32%
$ 936,200 $ 17,309
May 2, 2026 $ 0.00929
-0.41%
$ 1.02 million $ 16,965
May 1, 2026 $ 0.00933
+0.47%
$ 1.03 million $ 17,806
Apr 30, 2026 $ 0.00928
-3.39%
$ 1.02 million $ 21,223
Apr 29, 2026 $ 0.0096
-2.34%
$ 1.06 million $ 17,319
Apr 28, 2026 $ 0.00982
-0.76%
$ 1.08 million $ 19,636
Apr 27, 2026 $ 0.0099
+1.32%
$ 1.09 million $ 20,244
Apr 26, 2026 $ 0.00977
+3.49%
$ 1.07 million $ 18,958
Apr 25, 2026 $ 0.00944
+1.83%
$ 1.04 million $ 22,195
Apr 24, 2026 $ 0.00927
+1.87%
$ 1.02 million $ 21,023
Apr 23, 2026 $ 0.0091
-10.21%
$ 1 million $ 30,988
Apr 22, 2026 $ 0.0101
-2.74%
$ 1.11 million $ 22,927
Apr 21, 2026 $ 0.0104
-0.10%
$ 1.15 million $ 22,680
Apr 20, 2026 $ 0.0104
-0.76%
$ 1.15 million $ 25,841
Apr 19, 2026 $ 0.0105
+0.96%
$ 1.15 million $ 25,946
Apr 18, 2026 $ 0.0104
-0.19%
$ 1.14 million $ 22,446
Apr 17, 2026 $ 0.0104
+1.26%
$ 1.15 million $ 20,394
Apr 16, 2026 $ 0.0103
+0.29%
$ 1.13 million $ 21,450
Apr 15, 2026 $ 0.0103
-4.74%
$ 1.13 million $ 23,005
Apr 14, 2026 $ 0.0108
+0.00%
$ 1.18 million $ 19,795
Apr 13, 2026 $ 0.0108
+0.09%
$ 1.18 million $ 15,748
Apr 12, 2026 $ 0.0108
+0.09%
$ 1.18 million $ 18,745
Apr 11, 2026 $ 0.0107
+0.00%
$ 1.18 million $ 20,793
Apr 10, 2026 $ 0.0107
-1.47%
$ 1.18 million $ 20,333
Apr 9, 2026 $ 0.0109
+4.01%
$ 1.2 million $ 15,219
Apr 8, 2026 $ 0.0105
+3.66%
$ 1.15 million $ 25,709
Apr 7, 2026 $ 0.0101
+0.00%
$ 1.11 million $ 17,357
Apr 6, 2026 $ 0.0101
+0.30%
$ 1.11 million $ 7,735
Apr 5, 2026 $ 0.0101
+0.10%
$ 1.11 million $ 9,131
Apr 4, 2026 $ 0.0101
+0.40%
$ 1.11 million $ 15,103
Apr 3, 2026 $ 0.01
+7.62%
$ 1.1 million $ 22,511
Apr 2, 2026 $ 0.00932
+8.25%
$ 1.03 million $ 28,769
Apr 1, 2026 $ 0.00861
-3.58%
$ 947,098 $ 22,727
Mar 31, 2026 $ 0.00893
-1.33%
$ 982,298 $ 25,728
Mar 30, 2026 $ 0.00904
-6.32%
$ 994,398 $ 16,782
Mar 29, 2026 $ 0.00965
-6.13%
$ 1.06 million $ 25,217
Mar 28, 2026 $ 0.0103
-0.77%
$ 1.13 million $ 22,506
Mar 27, 2026 $ 0.0104
-8.64%
$ 1.14 million $ 20,288
Mar 26, 2026 $ 0.0113
-0.44%
$ 1.25 million $ 15,982
Mar 25, 2026 $ 0.0114
+9.94%
$ 1.25 million $ 21,604
Download