enfineo Historical Data

ENF Page 3
Download
Date Close Price change Market cap Trading volume
Jan 13, 2026 $ 0.00987
-12.34%
$ 1.09 million $ 61,762
Jan 12, 2026 $ 0.0113
-0.09%
$ 1.24 million $ 62,182
Jan 11, 2026 $ 0.0113
-9.32%
$ 1.24 million $ 75,104
Jan 10, 2026 $ 0.0124
-7.72%
$ 1.37 million $ 62,301
Jan 9, 2026 $ 0.0135
+1.20%
$ 1.48 million $ 56,433
Jan 8, 2026 $ 0.0133
+3.82%
$ 1.47 million $ 58,502
Jan 7, 2026 $ 0.0128
-0.23%
$ 1.41 million $ 53,123
Jan 6, 2026 $ 0.0129
-0.23%
$ 1.42 million $ 55,374
Jan 5, 2026 $ 0.0129
+0.31%
$ 1.42 million $ 55,564
Jan 4, 2026 $ 0.0129
-2.20%
$ 1.42 million $ 56,763
Jan 3, 2026 $ 0.0131
+0.84%
$ 1.45 million $ 53,356
Jan 2, 2026 $ 0.013
-0.76%
$ 1.43 million $ 58,242
Jan 1, 2026 $ 0.0131
-2.81%
$ 1.44 million $ 57,050
Dec 31, 2025 $ 0.0135
+1.05%
$ 1.48 million $ 55,919
Dec 30, 2025 $ 0.0134
+1.14%
$ 1.47 million $ 54,992
Dec 29, 2025 $ 0.0132
+0.08%
$ 1.45 million $ 51,667
Dec 28, 2025 $ 0.0132
-1.93%
$ 1.45 million $ 55,542
Dec 27, 2025 $ 0.0135
+3.69%
$ 1.48 million $ 70,388
Dec 26, 2025 $ 0.013
+1.09%
$ 1.43 million $ 60,235
Dec 25, 2025 $ 0.0128
+0.31%
$ 1.41 million $ 56,403
Dec 24, 2025 $ 0.0128
+3.47%
$ 1.41 million $ 55,760
Dec 23, 2025 $ 0.0125
-15.86%
$ 1.36 million $ 67,129
Dec 22, 2025 $ 0.0148
+2.77%
$ 1.63 million $ 58,034
Dec 21, 2025 $ 0.0144
-0.14%
$ 1.59 million $ 57,029
Dec 20, 2025 $ 0.0144
-1.30%
$ 1.59 million $ 55,801
Dec 19, 2025 $ 0.0146
+0.83%
$ 1.61 million $ 58,567
Dec 18, 2025 $ 0.0145
-12.59%
$ 1.6 million $ 67,056
Dec 17, 2025 $ 0.0166
-6.11%
$ 1.83 million $ 63,516
Dec 16, 2025 $ 0.0177
-1.28%
$ 1.94 million $ 15,965
Dec 15, 2025 $ 0.0179
-2.56%
$ 1.97 million $ 6,278
Dec 14, 2025 $ 0.0184
+1.60%
$ 2.02 million $ 8,844
Dec 13, 2025 $ 0.0181
-6.61%
$ 1.99 million $ 8,643
Dec 12, 2025 $ 0.0193
-0.57%
$ 2.13 million $ 8,436
Dec 11, 2025 $ 0.0194
-2.85%
$ 2.14 million $ 19,417
Dec 10, 2025 $ 0.02
+0.00%
$ 2.2 million $ 5,069
Dec 9, 2025 $ 0.02
+1.11%
$ 2.2 million $ 6,440
Dec 8, 2025 $ 0.0198
-0.75%
$ 2.18 million $ 6,385
Dec 7, 2025 $ 0.0199
+0.76%
$ 2.19 million $ 8,126
Dec 6, 2025 $ 0.0198
-0.75%
$ 2.18 million $ 4,007
Dec 5, 2025 $ 0.0199
-0.35%
$ 2.19 million $ 11,654
Dec 4, 2025 $ 0.02
+10.93%
$ 2.2 million $ 25,741
Dec 3, 2025 $ 0.018
-0.11%
$ 1.98 million $ 8,301
Dec 2, 2025 $ 0.018
+7.38%
$ 1.98 million $ 14,924
Dec 1, 2025 $ 0.0168
+14.29%
$ 1.85 million $ 29,253
Nov 30, 2025 $ 0.0145
-6.86%
$ 1.62 million $ 4,963
Nov 29, 2025 $ 0.0151
-16.01%
$ 1.72 million $ 12,378
Nov 28, 2025 $ 0.0179
-10.68%
$ 1.98 million $ 24,179
Nov 27, 2025 $ 0.02
+25.64%
$ 2.2 million $ 27,230
Nov 26, 2025 $ 0.0159
-1.54%
$ 1.75 million $ 20,453
Nov 25, 2025 $ 0.0161
-0.56%
$ 1.78 million $ 10,073