enfineo Historical Data

ENF Page 10
Download
Date Close Price change Market cap Trading volume
Mar 30, 2025 $ 0.0482
-3.87%
$ 5.3 million $ 153,335
Mar 29, 2025 $ 0.0502
-11.70%
$ 5.52 million $ 124,203
Mar 28, 2025 $ 0.0568
+1.97%
$ 6.25 million $ 27,309
Mar 27, 2025 $ 0.0558
-16.31%
$ 6.14 million $ 49,303
Mar 26, 2025 $ 0.05
-3.42%
$ 5.51 million $ 114,949
Mar 25, 2025 $ 0.0518
-13.49%
$ 5.7 million $ 162,411
Mar 24, 2025 $ 0.0493
+12.98%
$ 5.42 million $ 119,563
Mar 23, 2025 $ 0.0436
-2.50%
$ 4.8 million $ 140,225
Mar 22, 2025 $ 0.0447
-0.76%
$ 4.91 million $ 155,575
Mar 21, 2025 $ 0.045
-19.05%
$ 4.95 million $ 194,535
Mar 20, 2025 $ 0.0557
+8.73%
$ 6.12 million $ 202,872
Mar 19, 2025 $ 0.0512
+13.60%
$ 5.63 million $ 166,505
Mar 18, 2025 $ 0.0451
-19.78%
$ 4.96 million $ 201,628
Mar 17, 2025 $ 0.0526
+12.44%
$ 5.78 million $ 171,736
Mar 16, 2025 $ 0.0498
-18.66%
$ 5.48 million $ 188,667
Mar 15, 2025 $ 0.0613
-8.17%
$ 6.74 million $ 183,663
Mar 14, 2025 $ 0.0661
-3.46%
$ 7.27 million $ 194,457
Mar 13, 2025 $ 0.0685
-3.20%
$ 7.54 million $ 100,509
Mar 12, 2025 $ 0.0608
-8.43%
$ 6.69 million $ 160,083
Mar 11, 2025 $ 0.0664
+1.25%
$ 7.31 million $ 166,620
Mar 10, 2025 $ 0.0658
-20.76%
$ 7.23 million $ 51,892
Mar 9, 2025 $ 0.05
-16.86%
$ 5.5 million $ 148,729
Mar 8, 2025 $ 0.0602
-7.61%
$ 6.62 million $ 225,904
Mar 7, 2025 $ 0.0666
+5.16%
$ 7.33 million $ 183,595
Mar 6, 2025 $ 0.0634
+30.09%
$ 6.97 million $ 137,545
Mar 5, 2025 $ 0.0487
-32.68%
$ 5.35 million $ 175,348
Mar 4, 2025 $ 0.0723
+0.46%
$ 7.96 million $ 89,812
Mar 3, 2025 $ 0.072
-14.52%
$ 7.92 million $ 172,898
Mar 2, 2025 $ 0.0842
-2.23%
$ 9.27 million $ 210,130
Mar 1, 2025 $ 0.0862
-5.50%
$ 9.48 million $ 214,596
Feb 28, 2025 $ 0.0913
-0.11%
$ 10.04 million $ 212,509
Feb 27, 2025 $ 0.0914
+2.78%
$ 10.06 million $ 194,349
Feb 26, 2025 $ 0.089
+1.19%
$ 9.79 million $ 213,413
Feb 25, 2025 $ 0.0881
-0.18%
$ 9.69 million $ 216,525
Feb 24, 2025 $ 0.0882
+2.31%
$ 9.7 million $ 225,069
Feb 23, 2025 $ 0.0863
+0.64%
$ 9.49 million $ 237,202
Feb 22, 2025 $ 0.0858
-4.76%
$ 9.43 million $ 167,410
Feb 21, 2025 $ 0.0901
-6.62%
$ 9.91 million $ 264,226
Feb 20, 2025 $ 0.0964
-42.67%
$ 10.61 million $ 189,316
Feb 19, 2025 $ 0.173
+0.87%
$ 18.99 million $ 13,247
Feb 18, 2025 $ 0.177
-27.64%
$ 19.47 million $ 15,975
Feb 17, 2025 $ 0.268
+168.99%
$ 29.47 million $ 78,809
Feb 16, 2025 $ 0.0996
+10.62%
$ 10.96 million $ 234,307
Feb 15, 2025 $ 0.0901
-2.42%
$ 9.91 million $ 236,983
Feb 14, 2025 $ 0.0923
+21.52%
$ 10.15 million $ 156,509
Feb 13, 2025 $ 0.0763
-18.71%
$ 8.39 million $ 120,740
Feb 12, 2025 $ 0.0939
+155.42%
$ 10.33 million $ 235,643
Feb 11, 2025 $ 0.0359
+0.69%
$ 3.95 million $ 190,219
Feb 10, 2025 $ 0.0357
+2.41%
$ 3.93 million $ 133,203
Feb 9, 2025 $ 0.0349
-0.48%
$ 3.84 million $ 78,804