enfineo Historical Data

ENF Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0463
+33.79%
$ 4.95 million $ 1.48 million
Apr 21 $ 0.0346
+8.06%
$ 3.81 million $ 2.16 million
Apr 14 $ 0.033
+1.85%
$ 3.52 million $ 1.15 million
Apr 7 $ 0.0333
-11.91%
$ 3.56 million $ 1.1 million
Mar 31 $ 0.034
-29.61%
$ 4.16 million $ 678,229
Mar 24 $ 0.0502
+15.09%
$ 5.3 million $ 597,738
Mar 17 $ 0.0447
-4.51%
$ 4.8 million $ 1.09 million
Mar 10 $ 0.0613
-26.19%
$ 5.48 million $ 857,224
Mar 3 $ 0.0602
-28.54%
$ 5.5 million $ 985,102
Feb 24 $ 0.0842
-2.31%
$ 9.27 million $ 1.49 million
Feb 17 $ 0.0858
-13.89%
$ 9.49 million $ 728,985
Feb 10 $ 0.0901
+158.04%
$ 10.96 million $ 1.07 million
Feb 3 $ 0.035
-49.81%
$ 3.84 million $ 967,756
Jan 27 $ 0.072
+182.64%
$ 7.93 million $ 714,879
Jan 20 $ 0.0265
+16.59%
$ 2.8 million $ 687,278
Jan 13 $ 0.0278
-22.71%
$ 2.51 million $ 1.13 million
Jan 6 $ 0.0362
-3.06%
$ 3.96 million $ 1.3 million
Dec 30 $ 0.0381
+3.04%
$ 4.12 million $ 1.39 million
Dec 23 $ 0.038
+13.00%
$ 4.06 million $ 1.31 million
Dec 16 $ 0.0348
-0.63%
$ 3.7 million $ 1.31 million
Dec 9 $ 0.0367
+14.07%
$ 3.85 million $ 1.17 million
Dec 2 $ 0.0303
+11.00%
$ 3.54 million $ 799,038
Nov 25 $ 0.0273
-17.33%
$ 3.01 million $ 1.03 million
Nov 18 $ 0.0284
+11.43%
$ 3.64 million $ 766,181
Nov 11 $ 0.0331
+24.26%
$ 2.79 million $ 499,152
Nov 4 $ 0.026
-38.07%
$ 2.93 million $ 34,728
Oct 28 $ 0.042
+13.51%
$ 4.62 million $ 394,476
Oct 21 $ 0.0391
-36.99%
$ 4.07 million $ 479,166
Oct 14 $ 0.063
-29.84%
$ 6.93 million $ 516,145
Oct 7 $ 0.0877
-5.57%
$ 9.88 million $ 635,700
Sep 30 $ 0.0915
-15.67%
$ 10.22 million $ 594,544
Download