enfineo Historical Data

ENF Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.029
+0.97%
$ 3.19 million $ 20,246
Oct 2, 2025 $ 0.0288
-0.93%
$ 3.16 million $ 12,703
Oct 1, 2025 $ 0.0301
+9.46%
$ 3.19 million $ 14,462
Sep 30, 2025 $ 0.027
-0.70%
$ 3.02 million $ 13,249
Sep 29, 2025 $ 0.0272
+2.11%
$ 2.99 million $ 21,925
Sep 28, 2025 $ 0.0265
-4.67%
$ 2.93 million $ 9,522
Sep 27, 2025 $ 0.0278
-4.98%
$ 3.06 million $ 36,347
Sep 26, 2025 $ 0.029
-3.34%
$ 3.22 million $ 9,619
Sep 25, 2025 $ 0.0297
-15.05%
$ 3.3 million $ 15,250
Sep 24, 2025 $ 0.035
-5.35%
$ 3.85 million $ 52,585
Sep 23, 2025 $ 0.037
+11.27%
$ 4.07 million $ 29,414
Sep 22, 2025 $ 0.0327
-13.07%
$ 3.66 million $ 15,447
Sep 21, 2025 $ 0.0383
-4.25%
$ 4.14 million $ 12,393
Sep 20, 2025 $ 0.0401
+0.68%
$ 4.4 million $ 11,354
Sep 19, 2025 $ 0.0405
+22.57%
$ 4.38 million $ 54,280
Sep 18, 2025 $ 0.033
+4.17%
$ 3.63 million $ 9,629
Sep 17, 2025 $ 0.032
+13.43%
$ 3.49 million $ 47,613
Sep 16, 2025 $ 0.0282
-11.10%
$ 3.1 million $ 92,201
Sep 15, 2025 $ 0.0316
-1.00%
$ 3.49 million $ 84,330
Sep 14, 2025 $ 0.0319
-1.42%
$ 3.51 million $ 81,711
Sep 13, 2025 $ 0.0324
-2.03%
$ 3.56 million $ 108,551
Sep 12, 2025 $ 0.0331
-2.16%
$ 3.63 million $ 86,064
Sep 11, 2025 $ 0.0338
+2.89%
$ 3.72 million $ 80,638
Sep 10, 2025 $ 0.0328
-3.38%
$ 3.61 million $ 106,603
Sep 9, 2025 $ 0.032
-11.01%
$ 3.53 million $ 109,484
Sep 8, 2025 $ 0.036
-13.24%
$ 3.96 million $ 67,008
Sep 7, 2025 $ 0.0415
+0.56%
$ 4.56 million $ 32,636
Sep 6, 2025 $ 0.0356
+7.89%
$ 3.91 million $ 46,785
Sep 5, 2025 $ 0.033
+13.69%
$ 3.63 million $ 23,319
Sep 4, 2025 $ 0.029
+19.79%
$ 3.19 million $ 32,756
Sep 3, 2025 $ 0.0255
+24.27%
$ 2.66 million $ 59,329
Sep 2, 2025 $ 0.0205
+0.05%
$ 2.25 million $ 75,077
Sep 1, 2025 $ 0.0205
+1.84%
$ 2.25 million $ 71,803
Aug 31, 2025 $ 0.0201
+8.12%
$ 2.21 million $ 97,368
Aug 30, 2025 $ 0.0186
-0.59%
$ 2.04 million $ 102,261
Aug 29, 2025 $ 0.0187
-4.59%
$ 2.06 million $ 82,236
Aug 28, 2025 $ 0.0196
+3.15%
$ 2.16 million $ 136,692
Aug 27, 2025 $ 0.0194
+1.89%
$ 2.09 million $ 82,262
Aug 26, 2025 $ 0.025
+9.97%
$ 2.75 million $ 79,353
Aug 25, 2025 $ 0.0228
+1.43%
$ 2.5 million $ 55,796
Aug 24, 2025 $ 0.0224
-2.61%
$ 2.47 million $ 82,528
Aug 23, 2025 $ 0.023
-15.41%
$ 2.53 million $ 75,828
Aug 22, 2025 $ 0.0272
+4.42%
$ 2.99 million $ 53,892
Aug 21, 2025 $ 0.0261
-0.31%
$ 2.86 million $ 120,331
Aug 20, 2025 $ 0.0262
+2.51%
$ 2.88 million $ 76,082
Aug 19, 2025 $ 0.0255
+3.99%
$ 2.81 million $ 93,096
Aug 18, 2025 $ 0.0245
-0.08%
$ 2.7 million $ 109,811
Aug 17, 2025 $ 0.0245
-4.07%
$ 2.7 million $ 1,996
Aug 16, 2025 $ 0.0258
+12.09%
$ 2.83 million $ 9,692
Aug 15, 2025 $ 0.023
+13.03%
$ 2.53 million $ 6,734