enfineo Historical Data

ENF Page 62
Download
Date Close Price change Market cap Trading volume
Dec 18, 6 PM $ 0.0158
-4.83%
$ 1.74 million $ 70,463
Dec 18, 5 PM $ 0.0166
+0.00%
$ 1.82 million $ 66,876
Dec 18, 4 PM $ 0.0166
+0.00%
$ 1.82 million $ 67,260
Dec 18, 3 PM $ 0.0166
+0.00%
$ 1.82 million $ 67,727
Dec 18, 2 PM $ 0.0166
+0.00%
$ 1.82 million $ 68,859
Dec 18, 1 PM $ 0.0166
-0.12%
$ 1.82 million $ 70,257
Dec 18, 12 PM $ 0.0166
+0.00%
$ 1.83 million $ 70,119
Dec 18, 11 AM $ 0.0166
+0.00%
$ 1.83 million $ 69,721
Dec 18, 10 AM $ 0.0166
+0.00%
$ 1.83 million $ 69,129
Dec 18, 9 AM $ 0.0166
-0.06%
$ 1.83 million $ 69,241
Dec 18, 8 AM $ 0.0166
+0.06%
$ 1.83 million $ 68,718
Dec 18, 7 AM $ 0.0166
+0.00%
$ 1.83 million $ 71,438
Dec 18, 6 AM $ 0.0166
+0.00%
$ 1.83 million $ 71,204
Dec 18, 5 AM $ 0.0166
+0.00%
$ 1.83 million $ 70,676
Dec 18, 4 AM $ 0.0166
+0.00%
$ 1.83 million $ 70,238
Dec 18, 3 AM $ 0.0166
+0.00%
$ 1.83 million $ 68,280
Dec 18, 2 AM $ 0.0166
+0.00%
$ 1.83 million $ 66,991
Dec 18, 1 AM $ 0.0166
+0.00%
$ 1.83 million $ 65,331
Dec 18, 12 AM $ 0.0166
+0.00%
$ 1.83 million $ 64,256
Dec 17, 11 PM $ 0.0166
+0.06%
$ 1.83 million $ 64,548
Dec 17, 10 PM $ 0.0166
+0.00%
$ 1.83 million $ 63,516
Dec 17, 9 PM $ 0.0166
+0.00%
$ 1.83 million $ 60,697
Dec 17, 8 PM $ 0.0166
+0.00%
$ 1.83 million $ 59,434
Dec 17, 7 PM $ 0.0166
+0.36%
$ 1.83 million $ 60,600
Dec 17, 6 PM $ 0.0165
+0.00%
$ 1.82 million $ 60,792
Dec 17, 5 PM $ 0.0165
+0.00%
$ 1.82 million $ 62,045
Dec 17, 4 PM $ 0.0165
+0.24%
$ 1.82 million $ 62,120
Dec 17, 3 PM $ 0.0165
+0.43%
$ 1.81 million $ 59,580
Dec 17, 2 PM $ 0.0164
+0.24%
$ 1.81 million $ 57,268
Dec 17, 1 PM $ 0.0164
+0.61%
$ 1.8 million $ 54,498
Dec 17, 12 PM $ 0.0163
-3.44%
$ 1.79 million $ 52,058
Dec 17, 11 AM $ 0.0169
-2.49%
$ 1.85 million $ 49,609
Dec 17, 10 AM $ 0.0173
+0.06%
$ 1.9 million $ 47,198
Dec 17, 9 AM $ 0.0173
+0.17%
$ 1.9 million $ 44,737
Dec 17, 8 AM $ 0.0173
-2.76%
$ 1.9 million $ 41,956
Dec 17, 7 AM $ 0.0177
+0.00%
$ 1.95 million $ 36,954
Dec 17, 6 AM $ 0.0177
+0.00%
$ 1.95 million $ 35,071
Dec 17, 5 AM $ 0.0177
+0.00%
$ 1.95 million $ 33,094
Dec 17, 4 AM $ 0.0177
+0.28%
$ 1.95 million $ 30,514
Dec 17, 3 AM $ 0.0177
-0.11%
$ 1.94 million $ 27,830
Dec 17, 2 AM $ 0.0177
+0.11%
$ 1.95 million $ 25,417
Dec 17, 1 AM $ 0.0177
+0.00%
$ 1.95 million $ 23,138
Dec 17, 12 AM $ 0.0177
+0.06%
$ 1.94 million $ 20,801
Dec 16, 11 PM $ 0.0177
+0.06%
$ 1.94 million $ 18,015
Dec 16, 10 PM $ 0.0177
+0.06%
$ 1.94 million $ 15,965
Dec 16, 9 PM $ 0.0176
-0.06%
$ 1.94 million $ 14,155
Dec 16, 8 PM $ 0.0176
+0.00%
$ 1.94 million $ 11,829
Dec 16, 7 PM $ 0.0176
+0.63%
$ 1.94 million $ 9,595
Dec 16, 6 PM $ 0.0175
-0.74%
$ 1.93 million $ 7,256
Dec 16, 5 PM $ 0.0177
+0.00%
$ 1.94 million $ 3,563