enfineo Historical Data

ENF Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 9 PM $ 0.00929
-0.32%
$ 1.02 million $ 28,767
Apr 2, 8 PM $ 0.00932
+1.08%
$ 1.03 million $ 28,025
Apr 2, 7 PM $ 0.00922
+0.00%
$ 1.01 million $ 26,274
Apr 2, 6 PM $ 0.00922
+1.99%
$ 1.01 million $ 26,281
Apr 2, 5 PM $ 0.00898
+0.90%
$ 987,798 $ 24,539
Apr 2, 4 PM $ 0.0089
+1.71%
$ 978,998 $ 22,733
Apr 2, 3 PM $ 0.00876
+1.98%
$ 963,598 $ 21,684
Apr 2, 2 PM $ 0.00859
+0.00%
$ 944,898 $ 20,928
Apr 2, 1 PM $ 0.00859
+0.12%
$ 944,898 $ 23,262
Apr 2, 12 PM $ 0.00858
+0.12%
$ 943,798 $ 23,669
Apr 2, 11 AM $ 0.00857
-0.12%
$ 942,698 $ 24,243
Apr 2, 10 AM $ 0.00858
-0.12%
$ 943,798 $ 24,199
Apr 2, 9 AM $ 0.00859
-0.69%
$ 944,898 $ 24,431
Apr 2, 8 AM $ 0.00865
+0.00%
$ 951,498 $ 23,905
Apr 2, 7 AM $ 0.00865
+0.23%
$ 951,498 $ 23,752
Apr 2, 6 AM $ 0.00863
+0.00%
$ 949,298 $ 23,871
Apr 2, 5 AM $ 0.00863
+0.00%
$ 949,298 $ 24,217
Apr 2, 4 AM $ 0.00863
+0.00%
$ 949,298 $ 23,808
Apr 2, 3 AM $ 0.00863
+0.00%
$ 949,298 $ 23,922
Apr 2, 2 AM $ 0.00863
+0.00%
$ 949,298 $ 24,054
Apr 2, 1 AM $ 0.00863
+0.00%
$ 949,298 $ 23,553
Apr 2, 12 AM $ 0.00863
+0.23%
$ 949,298 $ 23,068
Apr 1, 11 PM $ 0.00861
+0.35%
$ 947,098 $ 22,727
Apr 1, 10 PM $ 0.00858
+0.00%
$ 943,798 $ 23,190
Apr 1, 9 PM $ 0.00858
+0.00%
$ 943,798 $ 24,172
Apr 1, 8 PM $ 0.00858
+0.00%
$ 943,798 $ 24,351
Apr 1, 7 PM $ 0.00858
+0.00%
$ 943,798 $ 24,586
Apr 1, 6 PM $ 0.00858
+0.00%
$ 943,798 $ 24,778
Apr 1, 5 PM $ 0.00858
+0.12%
$ 943,798 $ 25,752
Apr 1, 4 PM $ 0.00857
+0.47%
$ 942,698 $ 26,966
Apr 1, 3 PM $ 0.00853
+0.35%
$ 938,298 $ 27,533
Apr 1, 2 PM $ 0.0085
-3.52%
$ 934,998 $ 27,361
Apr 1, 1 PM $ 0.00882
-0.45%
$ 970,198 $ 25,627
Apr 1, 12 PM $ 0.00886
-0.89%
$ 974,598 $ 25,933
Apr 1, 11 AM $ 0.00894
+0.00%
$ 983,398 $ 25,508
Apr 1, 10 AM $ 0.00894
+0.00%
$ 983,398 $ 25,434
Apr 1, 9 AM $ 0.00894
+0.00%
$ 983,398 $ 25,421
Apr 1, 8 AM $ 0.00894
+0.34%
$ 983,398 $ 25,745
Apr 1, 7 AM $ 0.00893
-0.11%
$ 982,298 $ 25,983
Apr 1, 6 AM $ 0.00894
+0.00%
$ 983,398 $ 26,036
Apr 1, 5 AM $ 0.00894
+0.11%
$ 983,398 $ 26,011
Apr 1, 4 AM $ 0.00894
+0.11%
$ 983,398 $ 26,089
Apr 1, 3 AM $ 0.00894
+0.34%
$ 983,398 $ 26,203
Apr 1, 2 AM $ 0.00894
+0.00%
$ 983,398 $ 26,007
Apr 1, 1 AM $ 0.00894
+0.00%
$ 983,398 $ 25,863
Apr 1, 12 AM $ 0.00894
+0.11%
$ 983,398 $ 25,491
Mar 31, 11 PM $ 0.00893
-0.33%
$ 982,298 $ 25,728
Mar 31, 10 PM $ 0.00897
+0.22%
$ 986,698 $ 25,022
Mar 31, 9 PM $ 0.00895
+0.00%
$ 984,498 $ 25,256
Mar 31, 8 PM $ 0.00895
+0.00%
$ 984,498 $ 26,608