enfineo Historical Data

ENF Page 11
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 0.035
+6.55%
$ 3.85 million $ 193,775
Feb 7, 2025 $ 0.0335
+12.49%
$ 3.69 million $ 150,860
Feb 6, 2025 $ 0.0298
-0.33%
$ 3.27 million $ 103,987
Feb 5, 2025 $ 0.0298
-3.00%
$ 3.27 million $ 90,559
Feb 4, 2025 $ 0.0316
+8.98%
$ 3.48 million $ 173,374
Feb 3, 2025 $ 0.0293
-57.96%
$ 3.23 million $ 255,201
Feb 2, 2025 $ 0.072
-15.40%
$ 7.93 million $ 1,917
Feb 1, 2025 $ 0.0893
-11.42%
$ 9.82 million $ 14,113
Jan 31, 2025 $ 0.094
+31.07%
$ 10.34 million $ 14,378
Jan 30, 2025 $ 0.0755
+185.73%
$ 8.3 million $ 7,797
Jan 29, 2025 $ 0.0264
-11.67%
$ 2.9 million $ 229,408
Jan 28, 2025 $ 0.0299
-13.98%
$ 3.29 million $ 218,359
Jan 27, 2025 $ 0.0348
+36.50%
$ 3.83 million $ 228,908
Jan 26, 2025 $ 0.0255
-3.99%
$ 2.8 million $ 199,631
Jan 25, 2025 $ 0.0265
+1.01%
$ 2.92 million $ 157,501
Jan 24, 2025 $ 0.0263
+1.02%
$ 2.89 million $ 146,186
Jan 23, 2025 $ 0.0256
-8.93%
$ 2.82 million $ 1,130
Jan 22, 2025 $ 0.0281
-2.87%
$ 3.1 million $ 54,337
Jan 21, 2025 $ 0.0289
+11.88%
$ 3.18 million $ 108,537
Jan 20, 2025 $ 0.0258
+13.23%
$ 2.83 million $ 219,586
Jan 19, 2025 $ 0.0228
-18.24%
$ 2.51 million $ 192,893
Jan 18, 2025 $ 0.0278
-2.32%
$ 3.06 million $ 145,905
Jan 17, 2025 $ 0.0285
+0.28%
$ 3.14 million $ 228,991
Jan 16, 2025 $ 0.0285
-4.24%
$ 3.13 million $ 261,500
Jan 15, 2025 $ 0.0294
+0.86%
$ 3.24 million $ 221,329
Jan 14, 2025 $ 0.0291
-13.00%
$ 3.2 million $ 274,081
Jan 13, 2025 $ 0.0339
-5.96%
$ 3.73 million $ 1,487
Jan 12, 2025 $ 0.036
-0.68%
$ 3.96 million $ 253,301
Jan 11, 2025 $ 0.0362
-3.45%
$ 3.99 million $ 252,712
Jan 10, 2025 $ 0.0376
+3.44%
$ 4.13 million $ 210,447
Jan 9, 2025 $ 0.0363
+0.04%
$ 3.99 million $ 310,612
Jan 8, 2025 $ 0.0362
-1.24%
$ 3.98 million $ 251,170
Jan 7, 2025 $ 0.0367
-0.17%
$ 4.03 million $ 155,129
Jan 6, 2025 $ 0.0367
-1.84%
$ 4.04 million $ 117,589
Jan 5, 2025 $ 0.0374
-1.76%
$ 4.12 million $ 206,430
Jan 4, 2025 $ 0.0381
-3.42%
$ 4.19 million $ 272,977
Jan 3, 2025 $ 0.0395
+1.47%
$ 4.34 million $ 218,957
Jan 2, 2025 $ 0.0389
-3.55%
$ 4.28 million $ 187,298
Jan 1, 2025 $ 0.0403
+2.94%
$ 4.43 million $ 236,443
Dec 31, 2024 $ 0.0392
+4.82%
$ 4.31 million $ 228,036
Dec 30, 2024 $ 0.0375
+1.43%
$ 4.12 million $ 248,089
Dec 29, 2024 $ 0.0369
-2.77%
$ 4.06 million $ 193,823
Dec 28, 2024 $ 0.038
+1.36%
$ 4.18 million $ 285,687
Dec 27, 2024 $ 0.0375
+0.56%
$ 4.12 million $ 248,354
Dec 26, 2024 $ 0.0373
-1.00%
$ 4.1 million $ 197,818
Dec 25, 2024 $ 0.0378
+4.74%
$ 4.15 million $ 211,144
Dec 24, 2024 $ 0.0361
+0.40%
$ 3.97 million $ 141,059
Dec 23, 2024 $ 0.0359
+6.81%
$ 3.95 million $ 223,261
Dec 22, 2024 $ 0.0336
-3.23%
$ 3.7 million $ 218,216
Dec 21, 2024 $ 0.0348
+2.28%
$ 3.82 million $ 174,882