enfineo Historical Data

ENF Page 2
Download
Date Close Price change Market cap Trading volume
Mar 4, 2026 $ 0.0105
+0.77%
$ 1.15 million $ 11,265
Mar 3, 2026 $ 0.0104
+0.48%
$ 1.14 million $ 9,774
Mar 2, 2026 $ 0.0103
+4.86%
$ 1.14 million $ 8,914
Mar 1, 2026 $ 0.00987
-1.20%
$ 1.09 million $ 17,927
Feb 28, 2026 $ 0.00999
-10.16%
$ 1.1 million $ 13,394
Feb 27, 2026 $ 0.0111
-7.79%
$ 1.22 million $ 19,154
Feb 26, 2026 $ 0.0121
-1.31%
$ 1.33 million $ 12,863
Feb 25, 2026 $ 0.0122
-9.88%
$ 1.34 million $ 14,500
Feb 24, 2026 $ 0.0136
+3.91%
$ 1.49 million $ 3,099
Feb 23, 2026 $ 0.0131
+6.70%
$ 1.44 million $ 19,403
Feb 22, 2026 $ 0.0122
+3.21%
$ 1.35 million $ 153
Feb 21, 2026 $ 0.0118
+0.85%
$ 1.3 million $ 2,864
Feb 20, 2026 $ 0.0117
+3.34%
$ 1.29 million $ 12,305
Feb 19, 2026 $ 0.0114
-3.07%
$ 1.25 million $ 9,928
Feb 18, 2026 $ 0.0117
+0.00%
$ 1.29 million $ 10,278
Feb 17, 2026 $ 0.0117
-0.76%
$ 1.29 million $ 14,774
Feb 16, 2026 $ 0.0118
+21.73%
$ 1.3 million $ 11,671
Feb 15, 2026 $ 0.00971
+12.65%
$ 1.07 million $ 6,509
Feb 14, 2026 $ 0.00862
-0.81%
$ 948,198 $ 1,760
Feb 13, 2026 $ 0.00869
+7.02%
$ 955,898 $ 5,872
Feb 12, 2026 $ 0.00812
+5.87%
$ 893,198 $ 3,956
Feb 11, 2026 $ 0.00767
+2.68%
$ 843,698 $ 13,330
Feb 10, 2026 $ 0.00747
+0.00%
$ 821,698 $ 11,397
Feb 9, 2026 $ 0.00747
+0.13%
$ 821,698 $ 18,229
Feb 8, 2026 $ 0.00746
+0.40%
$ 820,598 $ 16,330
Feb 7, 2026 $ 0.00743
+0.00%
$ 817,298 $ 15,512
Feb 6, 2026 $ 0.00743
-0.93%
$ 817,298 $ 20,890
Feb 5, 2026 $ 0.0075
+1.76%
$ 824,998 $ 14,517
Feb 4, 2026 $ 0.00737
-3.28%
$ 810,698 $ 16,211
Feb 3, 2026 $ 0.00762
-2.06%
$ 838,198 $ 17,835
Feb 2, 2026 $ 0.00777
-0.77%
$ 854,698 $ 16,828
Feb 1, 2026 $ 0.00783
-0.76%
$ 861,298 $ 17,528
Jan 31, 2026 $ 0.0079
-2.35%
$ 868,998 $ 17,552
Jan 30, 2026 $ 0.00809
-2.65%
$ 889,898 $ 16,443
Jan 29, 2026 $ 0.00831
+0.24%
$ 914,098 $ 21,137
Jan 28, 2026 $ 0.00829
-11.81%
$ 911,898 $ 15,086
Jan 27, 2026 $ 0.00898
-0.11%
$ -- $ 17,589
Jan 26, 2026 $ 0.00899
+6.90%
$ 988,898 $ 16,601
Jan 25, 2026 $ 0.00841
-5.51%
$ 925,098 $ 21,541
Jan 24, 2026 $ 0.0089
-0.89%
$ 978,998 $ 23,528
Jan 23, 2026 $ 0.00989
-1.49%
$ 1.09 million $ 18,291
Jan 22, 2026 $ 0.01
+1.52%
$ 1.1 million $ 20,916
Jan 21, 2026 $ 0.00988
-13.71%
$ 1.09 million $ 19,600
Jan 20, 2026 $ 0.0114
-1.46%
$ 1.26 million $ 12,236
Jan 19, 2026 $ 0.0116
-0.51%
$ 1.28 million $ 17,969
Jan 18, 2026 $ 0.0117
-1.10%
$ 1.28 million $ 17,574
Jan 17, 2026 $ 0.0127
+22.30%
$ 1.39 million $ 21,449
Jan 16, 2026 $ 0.0104
-1.89%
$ 1.14 million $ 16,511
Jan 15, 2026 $ 0.0106
-8.48%
$ 1.16 million $ 24,481
Jan 14, 2026 $ 0.0104
+5.37%
$ 1.14 million $ 34,007