enfineo Historical Data

ENF Page 27
Download
Date Close Price change Market cap Trading volume
Mar 1, 9 AM $ 0.0103
+0.19%
$ 1.13 million $ 13,117
Mar 1, 8 AM $ 0.0102
-0.19%
$ 1.13 million $ 13,370
Mar 1, 7 AM $ 0.0103
-0.19%
$ 1.13 million $ 13,854
Mar 1, 6 AM $ 0.0103
+0.10%
$ 1.13 million $ 14,886
Mar 1, 5 AM $ 0.0103
-0.19%
$ 1.13 million $ 15,276
Mar 1, 4 AM $ 0.0103
-0.10%
$ 1.13 million $ 15,795
Mar 1, 3 AM $ 0.0103
+0.00%
$ 1.13 million $ 15,272
Mar 1, 2 AM $ 0.0103
-0.29%
$ 1.13 million $ 14,881
Mar 1, 1 AM $ 0.0103
-0.77%
$ 1.14 million $ 14,515
Mar 1, 12 AM $ 0.0104
+4.00%
$ 1.14 million $ 13,973
Feb 28, 11 PM $ 0.00999
+0.40%
$ 1.1 million $ 13,394
Feb 28, 10 PM $ 0.00995
-0.40%
$ 1.09 million $ 13,148
Feb 28, 9 PM $ 0.00999
-0.30%
$ 1.1 million $ 12,906
Feb 28, 8 PM $ 0.01
-4.39%
$ 1.1 million $ 13,030
Feb 28, 7 PM $ 0.0105
+0.00%
$ 1.15 million $ 11,269
Feb 28, 6 PM $ 0.0105
+0.00%
$ 1.15 million $ 11,805
Feb 28, 5 PM $ 0.0105
+0.00%
$ 1.15 million $ 12,123
Feb 28, 4 PM $ 0.0105
+0.00%
$ 1.15 million $ 13,767
Feb 28, 3 PM $ 0.0105
+0.00%
$ 1.15 million $ 14,853
Feb 28, 2 PM $ 0.0105
+2.44%
$ 1.15 million $ 16,085
Feb 28, 1 PM $ 0.0102
+0.00%
$ 1.12 million $ 15,565
Feb 28, 12 PM $ 0.0102
-0.39%
$ 1.13 million $ 16,824
Feb 28, 11 AM $ 0.0103
-0.10%
$ 1.13 million $ 16,918
Feb 28, 10 AM $ 0.0103
+0.00%
$ 1.13 million $ 17,651
Feb 28, 9 AM $ 0.0103
-0.77%
$ 1.13 million $ 18,586
Feb 28, 8 AM $ 0.0104
-2.26%
$ 1.14 million $ 18,750
Feb 28, 7 AM $ 0.0106
-3.55%
$ 1.17 million $ 18,329
Feb 28, 6 AM $ 0.011
-0.45%
$ 1.21 million $ 17,433
Feb 28, 5 AM $ 0.0111
+0.45%
$ 1.22 million $ 16,838
Feb 28, 4 AM $ 0.0111
-0.09%
$ 1.22 million $ 16,743
Feb 28, 3 AM $ 0.0111
+0.00%
$ 1.22 million $ 17,432
Feb 28, 2 AM $ 0.0111
+0.00%
$ 1.22 million $ 17,783
Feb 28, 1 AM $ 0.0111
+0.00%
$ 1.22 million $ 18,287
Feb 28, 12 AM $ 0.0111
+0.00%
$ 1.22 million $ 18,624
Feb 27, 11 PM $ 0.0111
+0.00%
$ 1.22 million $ 19,154
Feb 27, 10 PM $ 0.0111
+0.00%
$ 1.22 million $ 19,559
Feb 27, 9 PM $ 0.0111
+0.09%
$ 1.22 million $ 19,438
Feb 27, 8 PM $ 0.0111
+0.18%
$ 1.22 million $ 19,165
Feb 27, 7 PM $ 0.0111
-0.18%
$ 1.22 million $ 19,464
Feb 27, 6 PM $ 0.0111
+0.00%
$ 1.22 million $ 19,395
Feb 27, 5 PM $ 0.0111
-0.27%
$ 1.22 million $ 19,572
Feb 27, 4 PM $ 0.0111
-0.18%
$ 1.23 million $ 18,318
Feb 27, 3 PM $ 0.0112
+2.95%
$ 1.23 million $ 20,026
Feb 27, 2 PM $ 0.0108
+0.00%
$ 1.19 million $ 19,033
Feb 27, 1 PM $ 0.0108
-3.56%
$ 1.19 million $ 18,483
Feb 27, 12 PM $ 0.0112
-0.18%
$ 1.24 million $ 16,849
Feb 27, 11 AM $ 0.0113
-4.97%
$ 1.24 million $ 16,318
Feb 27, 10 AM $ 0.0119
-1.17%
$ 1.3 million $ 15,194
Feb 27, 9 AM $ 0.012
+0.33%
$ 1.32 million $ 13,944
Feb 27, 8 AM $ 0.012
-0.67%
$ 1.31 million $ 13,321