enfineo Historical Data

ENF Page 45
Download
Date Close Price change Market cap Trading volume
Jan 22, 5 PM $ 0.0101
+0.30%
$ 1.11 million $ 20,945
Jan 22, 4 PM $ 0.01
+0.70%
$ 1.1 million $ 24,076
Jan 22, 3 PM $ 0.00997
+0.00%
$ 1.1 million $ 24,351
Jan 22, 2 PM $ 0.00997
+0.10%
$ 1.1 million $ 24,967
Jan 22, 1 PM $ 0.0102
+0.20%
$ 1.12 million $ 24,090
Jan 22, 12 PM $ 0.0102
+1.70%
$ 1.12 million $ 24,329
Jan 22, 11 AM $ 0.01
-0.20%
$ 1.1 million $ 23,692
Jan 22, 10 AM $ 0.01
-0.10%
$ 1.1 million $ 23,469
Jan 22, 9 AM $ 0.01
+0.10%
$ 1.11 million $ 23,535
Jan 22, 8 AM $ 0.01
+0.50%
$ 1.1 million $ 23,502
Jan 22, 7 AM $ 0.01
+0.50%
$ 1.1 million $ 22,831
Jan 22, 6 AM $ 0.00996
-0.30%
$ 1.1 million $ 22,762
Jan 22, 5 AM $ 0.00999
+0.71%
$ 1.1 million $ 22,156
Jan 22, 4 AM $ 0.0099
-0.20%
$ 1.09 million $ 21,521
Jan 22, 3 AM $ 0.00992
+0.00%
$ 1.09 million $ 21,000
Jan 22, 2 AM $ 0.00992
+0.00%
$ 1.09 million $ 20,366
Jan 22, 1 AM $ 0.00992
+0.20%
$ 1.09 million $ 19,883
Jan 22, 12 AM $ 0.00991
+0.20%
$ 1.09 million $ 19,657
Jan 21, 11 PM $ 0.00988
-1.40%
$ 1.09 million $ 19,600
Jan 21, 10 PM $ 0.01
-0.10%
$ 1.1 million $ 18,098
Jan 21, 9 PM $ 0.01
+0.00%
$ 1.1 million $ 17,517
Jan 21, 8 PM $ 0.01
+0.20%
$ 1.1 million $ 17,622
Jan 21, 7 PM $ 0.01
-4.58%
$ 1.1 million $ 17,638
Jan 21, 6 PM $ 0.0105
+0.00%
$ 1.15 million $ 16,527
Jan 21, 5 PM $ 0.0105
-4.72%
$ 1.15 million $ 17,246
Jan 21, 4 PM $ 0.011
-2.92%
$ 1.21 million $ 13,946
Jan 21, 3 PM $ 0.0113
+0.44%
$ 1.25 million $ 12,887
Jan 21, 2 PM $ 0.0113
-1.57%
$ 1.24 million $ 12,452
Jan 21, 1 PM $ 0.0114
-0.17%
$ 1.26 million $ 11,765
Jan 21, 12 PM $ 0.0115
-0.26%
$ 1.26 million $ 11,586
Jan 21, 11 AM $ 0.0115
+0.00%
$ 1.27 million $ 11,188
Jan 21, 10 AM $ 0.0115
+0.00%
$ 1.27 million $ 10,834
Jan 21, 9 AM $ 0.0115
-0.09%
$ 1.27 million $ 10,679
Jan 21, 8 AM $ 0.0115
+0.00%
$ 1.27 million $ 10,740
Jan 21, 7 AM $ 0.0115
-0.17%
$ 1.27 million $ 11,301
Jan 21, 6 AM $ 0.0115
+0.70%
$ 1.27 million $ 10,915
Jan 21, 5 AM $ 0.0114
+0.00%
$ 1.26 million $ 10,088
Jan 21, 4 AM $ 0.0114
+0.00%
$ 1.26 million $ 10,219
Jan 21, 3 AM $ 0.0114
+0.00%
$ 1.26 million $ 10,399
Jan 21, 2 AM $ 0.0114
+0.00%
$ 1.26 million $ 11,502
Jan 21, 1 AM $ 0.0114
+0.00%
$ 1.26 million $ 11,759
Jan 21, 12 AM $ 0.0114
+0.00%
$ 1.26 million $ 12,255
Jan 20, 11 PM $ 0.0114
+0.00%
$ 1.26 million $ 12,236
Jan 20, 10 PM $ 0.0114
+0.09%
$ 1.26 million $ 12,487
Jan 20, 9 PM $ 0.0114
+0.09%
$ 1.26 million $ 12,921
Jan 20, 8 PM $ 0.0114
+0.62%
$ 1.26 million $ 13,352
Jan 20, 7 PM $ 0.0114
+0.00%
$ 1.25 million $ 13,420
Jan 20, 6 PM $ 0.0114
+0.26%
$ 1.25 million $ 13,376
Jan 20, 5 PM $ 0.0113
-3.57%
$ 1.25 million $ 13,204
Jan 20, 4 PM $ 0.0117
+0.09%
$ 1.29 million $ 13,025