enfineo Historical Data

ENF Page 49
Download
Date Close Price change Market cap Trading volume
Jan 14, 4 AM $ 0.00997
+0.30%
$ 1.1 million $ 51,957
Jan 14, 3 AM $ 0.00992
+0.51%
$ 1.09 million $ 53,246
Jan 14, 2 AM $ 0.00987
+0.00%
$ 1.09 million $ 55,215
Jan 14, 1 AM $ 0.00987
+0.00%
$ 1.09 million $ 57,590
Jan 14, 12 AM $ 0.00987
+0.00%
$ 1.09 million $ 59,736
Jan 13, 11 PM $ 0.00987
+0.00%
$ 1.09 million $ 61,762
Jan 13, 10 PM $ 0.00987
-1.50%
$ 1.09 million $ 63,324
Jan 13, 9 PM $ 0.01
-0.20%
$ 1.1 million $ 63,184
Jan 13, 8 PM $ 0.01
-0.10%
$ 1.1 million $ 63,481
Jan 13, 7 PM $ 0.01
+0.10%
$ 1.11 million $ 64,379
Jan 13, 6 PM $ 0.01
-0.20%
$ 1.1 million $ 64,893
Jan 13, 5 PM $ 0.0101
+0.00%
$ 1.11 million $ 63,661
Jan 13, 4 PM $ 0.0101
+0.00%
$ 1.11 million $ 62,920
Jan 13, 3 PM $ 0.0101
+0.30%
$ 1.11 million $ 63,330
Jan 13, 2 PM $ 0.01
+0.30%
$ 1.1 million $ 63,074
Jan 13, 1 PM $ 0.00999
+1.94%
$ 1.1 million $ 64,324
Jan 13, 12 PM $ 0.0098
-5.50%
$ 1.08 million $ 65,381
Jan 13, 11 AM $ 0.0104
-6.07%
$ 1.14 million $ 62,622
Jan 13, 10 AM $ 0.011
-1.78%
$ 1.22 million $ 57,223
Jan 13, 9 AM $ 0.0112
+0.18%
$ 1.24 million $ 52,387
Jan 13, 8 AM $ 0.0112
-0.09%
$ 1.24 million $ 53,451
Jan 13, 7 AM $ 0.0112
-0.09%
$ 1.24 million $ 57,873
Jan 13, 6 AM $ 0.0113
+0.00%
$ 1.24 million $ 58,168
Jan 13, 5 AM $ 0.0113
+0.09%
$ 1.24 million $ 58,300
Jan 13, 4 AM $ 0.0113
+0.09%
$ 1.24 million $ 58,755
Jan 13, 3 AM $ 0.0113
+0.00%
$ 1.24 million $ 59,989
Jan 13, 2 AM $ 0.0112
-0.18%
$ 1.24 million $ 60,213
Jan 13, 1 AM $ 0.0113
+0.00%
$ 1.24 million $ 60,850
Jan 13, 12 AM $ 0.0113
+0.09%
$ 1.24 million $ 61,235
Jan 12, 11 PM $ 0.0113
-0.35%
$ 1.24 million $ 62,182
Jan 12, 10 PM $ 0.0113
+0.09%
$ 1.24 million $ 62,394
Jan 12, 9 PM $ 0.0113
+0.18%
$ 1.24 million $ 63,020
Jan 12, 8 PM $ 0.0113
+0.45%
$ 1.24 million $ 64,542
Jan 12, 7 PM $ 0.0112
+1.08%
$ 1.23 million $ 64,696
Jan 12, 6 PM $ 0.0111
-0.45%
$ 1.22 million $ 64,575
Jan 12, 5 PM $ 0.0112
+0.09%
$ 1.23 million $ 68,627
Jan 12, 4 PM $ 0.0112
+0.18%
$ 1.23 million $ 70,131
Jan 12, 3 PM $ 0.0111
-0.18%
$ 1.23 million $ 71,257
Jan 12, 2 PM $ 0.0111
-0.09%
$ 1.23 million $ 82,430
Jan 12, 1 PM $ 0.0112
+0.00%
$ 1.23 million $ 82,023
Jan 12, 12 PM $ 0.0112
-0.09%
$ 1.23 million $ 82,235
Jan 12, 11 AM $ 0.0112
-0.09%
$ 1.23 million $ 82,773
Jan 12, 10 AM $ 0.0112
+0.00%
$ 1.23 million $ 83,129
Jan 12, 9 AM $ 0.0111
-0.27%
$ 1.23 million $ 83,796
Jan 12, 8 AM $ 0.0112
+1.91%
$ 1.23 million $ 83,587
Jan 12, 7 AM $ 0.011
-0.72%
$ 1.21 million $ 78,837
Jan 12, 6 AM $ 0.0111
+0.00%
$ 1.22 million $ 78,149
Jan 12, 5 AM $ 0.0111
+0.09%
$ 1.22 million $ 78,176
Jan 12, 4 AM $ 0.0111
+0.00%
$ 1.22 million $ 78,071
Jan 12, 3 AM $ 0.0111
+0.09%
$ 1.22 million $ 77,691