enfineo Historical Data

ENF Page 12
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $ 0.0339
-2.19%
$ 3.73 million $ 173,687
Dec 19, 2024 $ 0.0347
+2.46%
$ 3.81 million $ 224,078
Dec 18, 2024 $ 0.0338
-0.03%
$ 3.72 million $ 231,319
Dec 17, 2024 $ 0.0338
+2.99%
$ 3.72 million $ 234,540
Dec 16, 2024 $ 0.0328
-6.09%
$ 3.61 million $ 268,529
Dec 15, 2024 $ 0.035
-4.73%
$ 3.85 million $ 236,382
Dec 14, 2024 $ 0.0367
+1.83%
$ 4.04 million $ 145,871
Dec 13, 2024 $ 0.036
+8.12%
$ 3.96 million $ 244,089
Dec 12, 2024 $ 0.0333
-13.13%
$ 3.67 million $ 237,219
Dec 11, 2024 $ 0.0383
+2.94%
$ 4.22 million $ 118,432
Dec 10, 2024 $ 0.0379
+0.30%
$ 4.17 million $ 211,950
Dec 9, 2024 $ 0.0378
+17.56%
$ 4.16 million $ 214,415
Dec 8, 2024 $ 0.0322
+5.90%
$ 3.54 million $ 165,022
Dec 7, 2024 $ 0.0303
+6.66%
$ 3.33 million $ 500
Dec 6, 2024 $ 0.0287
+7.78%
$ 3.15 million $ 937
Dec 5, 2024 $ 0.0266
+1.14%
$ 2.93 million $ 198,108
Dec 4, 2024 $ 0.0263
-6.91%
$ 2.9 million $ 209,857
Dec 3, 2024 $ 0.0283
+5.76%
$ 3.11 million $ 204,701
Dec 2, 2024 $ 0.0268
-2.04%
$ 2.94 million $ 184,934
Dec 1, 2024 $ 0.0273
+2.28%
$ 3.01 million $ 168,347
Nov 30, 2024 $ 0.0267
-1.01%
$ 2.94 million $ 205,912
Nov 29, 2024 $ 0.0259
-4.04%
$ 2.84 million $ 1,271
Nov 28, 2024 $ 0.027
+5.89%
$ 2.97 million $ 186,395
Nov 27, 2024 $ 0.0255
-16.88%
$ 2.8 million $ 199,268
Nov 26, 2024 $ 0.0306
+10.62%
$ 3.37 million $ 175,223
Nov 25, 2024 $ 0.0306
-7.56%
$ -- $ 98,410
Nov 24, 2024 $ 0.0331
+18.91%
$ 3.64 million $ 126,271
Nov 23, 2024 $ 0.0284
-4.83%
$ 3.12 million $ 173,033
Nov 22, 2024 $ 0.0298
+8.18%
$ 3.27 million $ 112,106
Nov 21, 2024 $ 0.0289
+5.59%
$ 3.18 million $ 102,524
Nov 20, 2024 $ 0.0266
+9.55%
$ 2.93 million $ 112,714
Nov 19, 2024 $ 0.0243
-11.44%
$ 2.67 million $ 140,003
Nov 18, 2024 $ 0.0272
+6.72%
$ 2.99 million $ 125,801
Nov 17, 2024 $ 0.0254
-22.93%
$ 2.79 million $ 115,190
Nov 16, 2024 $ 0.0331
-1.93%
$ 3.64 million $ 103,960
Nov 15, 2024 $ 0.0337
-5.89%
$ 3.71 million $ 105,688
Nov 14, 2024 $ 0.0348
+7.04%
$ 3.83 million $ 99,875
Nov 13, 2024 $ 0.0327
+9.26%
$ 3.6 million $ 125,469
Nov 12, 2024 $ 0.0299
+5.69%
$ 3.29 million $ 56,109
Nov 11, 2024 $ 0.0283
+6.31%
$ 3.11 million $ 8,051
Nov 10, 2024 $ 0.0266
+2.38%
$ 2.93 million $ 11,014
Nov 9, 2024 $ 0.026
-18.03%
$ 2.86 million $ 15,984
Nov 8, 2024 $ 0.0317
-16.59%
$ 3.49 million $ 6,152
Nov 7, 2024 $ 0.038
-18.19%
$ 4.18 million $ 6,680
Nov 6, 2024 $ 0.0465
+36.76%
$ 5.12 million $ 1,443
Nov 5, 2024 $ 0.034
-25.99%
$ 3.74 million $ 193
Nov 4, 2024 $ 0.0289
-31.19%
$ 3.18 million $ 4,277
Nov 3, 2024 $ 0.042
+58.91%
$ 4.62 million $ 712
Nov 2, 2024 $ 0.0264
-14.74%
$ 2.91 million $ 685
Nov 1, 2024 $ 0.031
-11.76%
$ 3.41 million $ 63,420