enfineo Historical Data

ENF Page 5
Download
Date Close Price change Market cap Trading volume
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
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