enfineo Historical Data

ENF
Download
Date Close Price change Market cap Trading volume
Today $ 0.00372
+0.00%
$ 409,199 $ 28,391
Yesterday $ 0.00377
-0.89%
$ 414,259 $ 26,302
Aug 7, 2026 $ 0.0038
+2.93%
$ 418,109 $ 26,908
Aug 6, 2026 $ 0.00369
+8.75%
$ 406,009 $ 31,382
Aug 5, 2026 $ 0.00339
+0.77%
$ 373,339 $ 17,200
Aug 4, 2026 $ 0.00337
-2.26%
$ 370,479 $ 14,919
Aug 3, 2026 $ 0.00345
-0.92%
$ 379,059 $ 7,690
Aug 2, 2026 $ 0.00348
+1.90%
$ 382,689 $ 7,014
Aug 1, 2026 $ 0.00341
+0.00%
$ 375,539 $ 4,699
Jul 31, 2026 $ 0.00341
-0.93%
$ 375,209 $ 4,463
Jul 30, 2026 $ 0.00344
-0.63%
$ 378,729 $ 4,804
Jul 29, 2026 $ 0.00347
-1.37%
$ 381,149 $ 4,677
Jul 28, 2026 $ 0.00351
-3.73%
$ 386,429 $ 8,161
Jul 27, 2026 $ 0.00365
-3.92%
$ 401,389 $ 10,044
Jul 26, 2026 $ 0.0038
-0.05%
$ 417,779 $ 10,192
Jul 25, 2026 $ 0.0038
-2.06%
$ 417,889 $ 9,408
Jul 24, 2026 $ 0.00388
-2.90%
$ 426,689 $ 13,534
Jul 23, 2026 $ 0.004
-1.24%
$ 439,669 $ 8,135
Jul 22, 2026 $ 0.00405
-1.56%
$ 445,169 $ 7,354
Jul 21, 2026 $ 0.00411
-1.44%
$ 452,209 $ 6,780
Jul 20, 2026 $ 0.00417
+7.44%
$ 458,809 $ 5,285
Jul 19, 2026 $ 0.00388
-2.78%
$ 427,019 $ 184
Jul 18, 2026 $ 0.00399
+6.91%
$ 439,229 $ 691
Jul 17, 2026 $ 0.00374
+26.44%
$ 410,849 $ 1,824
Jul 16, 2026 $ 0.00295
+4.13%
$ 324,939 $ 3,980
Jul 15, 2026 $ 0.00284
-5.91%
$ 312,059 $ 679
Jul 14, 2026 $ 0.00301
-0.07%
$ 331,649 $ 3,057
Jul 13, 2026 $ 0.00302
+16.62%
$ 331,869 $ 1,810
Jul 12, 2026 $ 0.00259
-13.04%
$ 284,569 $ 896
Jul 11, 2026 $ 0.00298
+15.85%
$ 327,249 $ 3,105
Jul 10, 2026 $ 0.00257
+11.65%
$ 282,479 $ 12,658
Jul 9, 2026 $ 0.0023
-8.58%
$ 252,999 $ 24,814
Jul 8, 2026 $ 0.00252
-28.27%
$ 276,740 $ 6,634
Jul 7, 2026 $ 0.00351
-18.66%
$ 385,791 $ 16,195
Jul 6, 2026 $ 0.00431
-1.51%
$ 474,319 $ 14,840
Jul 5, 2026 $ 0.00438
-7.75%
$ 481,591 $ 14,195
Jul 4, 2026 $ 0.00475
+0.15%
$ 522,059 $ 12,729
Jul 3, 2026 $ 0.00474
-0.19%
$ 521,289 $ 18,715
Jul 2, 2026 $ 0.00475
+0.30%
$ 522,059 $ 16,848
Jul 1, 2026 $ 0.00473
+0.23%
$ 520,409 $ 16,806
Jun 30, 2026 $ 0.00472
+1.18%
$ 519,749 $ 17,886
Jun 29, 2026 $ 0.00467
+3.34%
$ 513,699 $ 18,859
Jun 28, 2026 $ 0.00452
+0.51%
$ 497,083 $ 13,352
Jun 27, 2026 $ 0.0045
+4.39%
$ 494,559 $ 27,347
Jun 26, 2026 $ 0.0043
+0.12%
$ 473,109 $ 21,669
Jun 25, 2026 $ 0.00429
-4.24%
$ 472,449 $ 5,991
Jun 24, 2026 $ 0.00449
+9.97%
$ 493,380 $ 21,379
Jun 23, 2026 $ 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
Download