enfineo Historical Data

ENF Page 4
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 0.0167
+11.00%
$ 1.78 million $ 42,661
Nov 23, 2025 $ 0.015
+0.00%
$ 1.65 million $ 6,616
Nov 22, 2025 $ 0.015
-8.48%
$ 1.65 million $ 8,553
Nov 21, 2025 $ 0.0164
-9.20%
$ 1.8 million $ 23,577
Nov 20, 2025 $ 0.018
+0.45%
$ 1.99 million $ 19,067
Nov 19, 2025 $ 0.018
-2.39%
$ 1.98 million $ 25,826
Nov 18, 2025 $ 0.0184
-1.34%
$ 2.03 million $ 13,963
Nov 17, 2025 $ 0.0187
+1.74%
$ 2.05 million $ 13,646
Nov 16, 2025 $ 0.0184
-1.02%
$ 2.02 million $ 11,992
Nov 15, 2025 $ 0.0186
+3.04%
$ 2.04 million $ 14,452
Nov 14, 2025 $ 0.0181
-10.61%
$ 1.99 million $ 14,517
Nov 13, 2025 $ 0.0203
-16.63%
$ 2.23 million $ 2,807
Nov 12, 2025 $ 0.0243
-3.15%
$ 2.67 million $ 369
Nov 11, 2025 $ 0.0251
+5.60%
$ 2.76 million $ 19,256
Nov 10, 2025 $ 0.0238
+14.84%
$ 2.61 million $ 5,581
Nov 9, 2025 $ 0.0207
+1.92%
$ 2.28 million $ 11,895
Nov 8, 2025 $ 0.0203
+9.14%
$ 2.23 million $ 11,568
Nov 7, 2025 $ 0.0186
+3.85%
$ 2.05 million $ 15,689
Nov 6, 2025 $ 0.0179
+4.25%
$ 1.97 million $ 15,996
Nov 5, 2025 $ 0.0172
-5.71%
$ 1.89 million $ 21,391
Nov 4, 2025 $ 0.0182
-13.53%
$ 2 million $ 35,873
Nov 3, 2025 $ 0.021
-3.66%
$ 2.32 million $ 14,636
Nov 2, 2025 $ 0.0219
-1.89%
$ 2.4 million $ 10,201
Nov 1, 2025 $ 0.0223
-0.76%
$ 2.45 million $ 15,647
Oct 31, 2025 $ 0.0224
+1.26%
$ 2.47 million $ 13,438
Oct 30, 2025 $ 0.0223
-4.90%
$ 2.44 million $ 18,759
Oct 29, 2025 $ 0.0235
+0.64%
$ 2.58 million $ 16,592
Oct 28, 2025 $ 0.0233
+0.39%
$ 2.56 million $ 15,966
Oct 25, 2025 $ 0.0237
+1.58%
$ -- $ 16,200
Oct 24, 2025 $ 0.0233
-2.22%
$ 2.57 million $ 22,918
Oct 23, 2025 $ 0.0238
-1.53%
$ 2.62 million $ 35,775
Oct 22, 2025 $ 0.0242
+3.46%
$ 2.66 million $ 86,958
Oct 21, 2025 $ 0.023
-7.49%
$ 2.57 million $ 58,212
Oct 20, 2025 $ 0.0247
+0.53%
$ 2.72 million $ 27,733
Oct 19, 2025 $ 0.0246
-3.98%
$ 2.71 million $ 19,655
Oct 18, 2025 $ 0.0256
-3.86%
$ 2.82 million $ 12,383
Oct 17, 2025 $ 0.0266
-0.26%
$ 2.93 million $ 24,978
Oct 16, 2025 $ 0.0268
-4.87%
$ 2.94 million $ 39,988
Oct 15, 2025 $ 0.0281
-3.63%
$ 3.09 million $ 117,393
Oct 14, 2025 $ 0.0291
+3.93%
$ 3.21 million $ 99,392
Oct 13, 2025 $ 0.028
+7.12%
$ 3.08 million $ 68,338
Oct 12, 2025 $ 0.0261
-0.68%
$ 2.88 million $ 27,607
Oct 11, 2025 $ 0.0263
-9.24%
$ 2.9 million $ 75,088
Oct 10, 2025 $ 0.029
-13.51%
$ 3.19 million $ 298,728
Oct 9, 2025 $ 0.0335
+0.00%
$ 3.69 million $ 278,947
Oct 8, 2025 $ 0.0335
-2.67%
$ 3.69 million $ 169,519
Oct 7, 2025 $ 0.0344
+5.97%
$ 3.79 million $ 747,100
Oct 6, 2025 $ 0.0325
+13.16%
$ 3.57 million $ 595,440
Oct 5, 2025 $ 0.0287
+0.56%
$ 3.16 million $ 30,151
Oct 4, 2025 $ 0.0285
-1.52%
$ 3.14 million $ 33,216