enfineo Historical Data

ENF
Download
Date Close Price change Market cap Trading volume
Today $ 0.0045
+0.00%
$ 495,549 $ 22,576
Yesterday $ 0.00408
-26.83%
$ 448,649 $ 12,519
Jun 22, 2026 $ 0.00557
-0.94%
$ 613,139 $ 18,013
Jun 21, 2026 $ 0.00562
-0.05%
$ 618,639 $ 17,325
Jun 20, 2026 $ 0.00563
+0.32%
$ 619,299 $ 16,153
Jun 19, 2026 $ 0.00561
+0.84%
$ 617,319 $ 16,238
Jun 18, 2026 $ 0.00556
-0.05%
$ 612,149 $ 15,979
Jun 17, 2026 $ 0.00557
-0.35%
$ 613,139 $ 20,046
Jun 16, 2026 $ 0.00559
+6.39%
$ 614,957 $ 26,188
Jun 15, 2026 $ 0.00525
+1.59%
$ 578,049 $ 18,624
Jun 14, 2026 $ 0.00517
+0.14%
$ 569,029 $ 16,783
Jun 13, 2026 $ 0.00517
+0.37%
$ 568,259 $ 16,449
Jun 12, 2026 $ 0.00515
+0.63%
$ 566,719 $ 16,651
Jun 11, 2026 $ 0.00512
+1.31%
$ 563,199 $ 18,732
Jun 10, 2026 $ 0.00505
+0.89%
$ 555,499 $ 16,525
Jun 9, 2026 $ 0.00501
-18.99%
$ 550,621 $ 21,093
Jun 8, 2026 $ 0.00619
+1.16%
$ 680,876 $ 17,354
Jun 7, 2026 $ 0.00612
+0.72%
$ 673,639 $ 16,437
Jun 6, 2026 $ 0.00608
-0.08%
$ 668,799 $ 21,134
Jun 5, 2026 $ 0.00609
-0.21%
$ 669,366 $ 25,613
Jun 4, 2026 $ 0.0061
+9.85%
$ 670,743 $ 23,698
Jun 3, 2026 $ 0.00554
+5.49%
$ 609,949 $ 11,959
Jun 2, 2026 $ 0.00526
-5.50%
$ 578,178 $ 7,654
Jun 1, 2026 $ 0.00556
-0.94%
$ 611,819 $ 9,323
May 31, 2026 $ 0.00561
+0.06%
$ 617,649 $ 7,998
May 30, 2026 $ 0.00561
+0.02%
$ 616,947 $ 9,912
May 29, 2026 $ 0.00561
+1.26%
$ 617,048 $ 8,166
May 28, 2026 $ 0.00553
-0.24%
$ 609,054 $ 8,315
May 27, 2026 $ 0.00554
-5.62%
$ 610,059 $ 10,665
May 26, 2026 $ 0.00588
-12.18%
$ 646,249 $ 13,348
May 25, 2026 $ 0.00668
-0.09%
$ 736,544 $ 43,613
May 24, 2026 $ 0.00668
+5.66%
$ 735,795 $ 14,144
May 23, 2026 $ 0.00632
-8.98%
$ 695,452 $ 20,128
May 22, 2026 $ 0.00695
-2.93%
$ 764,079 $ 8,568
May 21, 2026 $ 0.00716
-2.21%
$ 787,158 $ 7,764
May 20, 2026 $ 0.00731
+0.56%
$ 804,978 $ 7,359
May 19, 2026 $ 0.00727
+0.18%
$ 799,588 $ 7,220
May 18, 2026 $ 0.00726
-0.73%
$ 798,598 $ 6,930
May 17, 2026 $ 0.00731
-8.07%
$ 804,452 $ 2,161
May 16, 2026 $ 0.00795
-5.68%
$ 875,048 $ 6,711
May 15, 2026 $ 0.00845
-1.01%
$ 929,498 $ 14,494
May 14, 2026 $ 0.00854
+0.79%
$ 938,958 $ 16,748
May 13, 2026 $ 0.00847
-4.49%
$ 931,588 $ 13,123
May 12, 2026 $ 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
Download