enfineo Historical Data

ENF
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0104
-3.35%
$ 1.15 million $ 122,840
Apr 6 $ 0.0107
+6.65%
$ 1.18 million $ 107,146
Mar 30 $ 0.0101
+4.35%
$ 1.11 million $ 131,621
Mar 23 $ 0.0103
+3.84%
$ 1.06 million $ 118,569
Mar 16 $ 0.0099
-1.20%
$ 1.09 million $ 82,416
Mar 9 $ 0.01
-7.56%
$ 1.1 million $ 91,120
Mar 2 $ 0.0108
+9.93%
$ 1.19 million $ 70,719
Feb 23 $ 0.00987
-19.30%
$ 1.09 million $ 100,341
Feb 16 $ 0.0118
+22.04%
$ 1.35 million $ 61,820
Feb 9 $ 0.00862
+15.55%
$ 1.07 million $ 54,544
Feb 2 $ 0.00743
-5.11%
$ 820,598 $ 101,794
Jan 26 $ 0.0079
-6.06%
$ 861,298 $ 104,407
Jan 19 $ 0.0089
-23.80%
$ 925,098 $ 112,539
Jan 12 $ 0.0127
+12.42%
$ 1.28 million $ 220,392
Jan 5 $ 0.0124
-3.27%
$ 1.24 million $ 341,297
Dec 29 $ 0.0131
-0.53%
$ 1.42 million $ 331,226
Dec 22 $ 0.0135
-6.65%
$ 1.45 million $ 367,949
Dec 15 $ 0.0144
-21.34%
$ 1.59 million $ 267,183
Dec 8 $ 0.0181
-9.33%
$ 2.02 million $ 54,390
Dec 1 $ 0.0198
+34.56%
$ 2.19 million $ 93,880
Nov 24 $ 0.0151
+0.73%
$ 1.62 million $ 136,973
Nov 17 $ 0.015
-18.30%
$ 1.65 million $ 104,633
Nov 10 $ 0.0186
-9.91%
$ 2.02 million $ 56,982
Nov 3 $ 0.0203
-7.09%
$ 2.28 million $ 115,153
Oct 27 $ 0.0223
-4.09%
$ 2.4 million $ 80,402
Oct 20 $ 0.0237
-3.54%
$ -- $ 247,796
Oct 13 $ 0.0256
-1.91%
$ 2.71 million $ 362,472
Oct 6 $ 0.0263
-8.36%
$ 2.88 million $ 2.16 million
Sep 29 $ 0.0285
+7.33%
$ 3.16 million $ 115,802
Sep 22 $ 0.0278
-26.04%
$ 2.93 million $ 158,662
Sep 15 $ 0.0401
+25.67%
$ 4.14 million $ 299,408
Sep 8 $ 0.0324
-21.90%
$ 3.51 million $ 558,347
Sep 1 $ 0.0356
+76.97%
$ 4.56 million $ 309,069
Aug 25 $ 0.0186
-17.16%
$ 2.21 million $ 538,599
Aug 18 $ 0.023
-6.24%
$ 2.47 million $ 529,040
Aug 11 $ 0.0245
+103.06%
$ 2.7 million $ 134,286
Aug 4 $ 0.0124
-10.09%
$ 1.33 million $ 346,825
Jul 28 $ 0.184
+1,182.81%
$ 1.51 million $ 226,722
Jul 21 $ 0.0156
-6.24%
$ 1.58 million $ 218,838
Jul 14 $ 0.0214
+12.65%
$ 1.83 million $ 333,751
Jul 7 $ 0.021
-18.83%
$ 2.09 million $ 307,532
Jun 30 $ 0.0262
+7.73%
$ 2.85 million $ 601,564
Jun 23 $ 0.0244
-16.35%
$ 2.68 million $ 480,191
Jun 16 $ 0.0307
-0.01%
$ 3.19 million $ 600,807
Jun 9 $ 0.0296
+0.93%
$ 3.37 million $ 852,413
Jun 2 $ 0.0295
+2.06%
$ 3.23 million $ 583,632
May 26 $ 0.0289
-24.92%
$ 3.18 million $ 830,972
May 19 $ 0.0387
+7.23%
$ 4.24 million $ 537,320
May 12 $ 0.0363
-11.40%
$ 3.97 million $ 985,029
May 5 $ 0.0375
-16.58%
$ 4.54 million $ 928,739
Download