enfineo Historical Data

ENF Page 69
Download
Date Close Price change Market cap Trading volume
Dec 5, 2 AM $ 0.0197
+0.10%
$ 2.16 million $ 27,304
Dec 5, 1 AM $ 0.0196
-1.21%
$ 2.16 million $ 27,268
Dec 5, 12 AM $ 0.0199
-0.70%
$ 2.18 million $ 26,537
Dec 4, 11 PM $ 0.02
+14.68%
$ 2.2 million $ 25,741
Dec 4, 10 PM $ 0.0174
-0.06%
$ 1.92 million $ 16,561
Dec 4, 9 PM $ 0.0175
+0.11%
$ 1.92 million $ 16,590
Dec 4, 8 PM $ 0.0174
+0.52%
$ 1.92 million $ 16,367
Dec 4, 7 PM $ 0.0173
+0.00%
$ 1.91 million $ 16,776
Dec 4, 6 PM $ 0.0173
+0.17%
$ 1.91 million $ 16,810
Dec 4, 5 PM $ 0.0173
+0.41%
$ 1.9 million $ 16,603
Dec 4, 4 PM $ 0.0173
+0.06%
$ 1.9 million $ 16,465
Dec 4, 3 PM $ 0.0172
-4.91%
$ 1.9 million $ 16,221
Dec 4, 2 PM $ 0.0181
-0.22%
$ 1.99 million $ 8,801
Dec 4, 1 PM $ 0.0181
-0.11%
$ 2 million $ 8,727
Dec 4, 12 PM $ 0.0182
+0.00%
$ 2 million $ 8,822
Dec 4, 11 AM $ 0.0182
+0.06%
$ 2 million $ 8,840
Dec 4, 10 AM $ 0.0182
+0.06%
$ 2 million $ 8,989
Dec 4, 9 AM $ 0.0182
+0.33%
$ 2 million $ 9,122
Dec 4, 8 AM $ 0.0181
+0.00%
$ 1.99 million $ 8,644
Dec 4, 7 AM $ 0.0181
+0.33%
$ 1.99 million $ 8,547
Dec 4, 6 AM $ 0.018
+0.11%
$ 1.98 million $ 8,456
Dec 4, 5 AM $ 0.018
+0.00%
$ 1.98 million $ 8,381
Dec 4, 4 AM $ 0.018
-0.11%
$ 1.98 million $ 8,474
Dec 4, 3 AM $ 0.018
+0.06%
$ 1.98 million $ 8,374
Dec 4, 2 AM $ 0.018
+0.00%
$ 1.98 million $ 8,314
Dec 4, 1 AM $ 0.018
-0.06%
$ 1.98 million $ 8,329
Dec 4, 12 AM $ 0.018
-0.06%
$ 1.98 million $ 8,332
Dec 3, 11 PM $ 0.018
-0.06%
$ 1.98 million $ 8,301
Dec 3, 10 PM $ 0.018
-0.06%
$ 1.98 million $ 8,236
Dec 3, 9 PM $ 0.018
+0.00%
$ 1.98 million $ 8,243
Dec 3, 8 PM $ 0.018
+0.11%
$ 1.98 million $ 8,391
Dec 3, 7 PM $ 0.018
-0.11%
$ 1.98 million $ 8,084
Dec 3, 6 PM $ 0.018
-0.06%
$ 1.98 million $ 9,070
Dec 3, 5 PM $ 0.018
+0.00%
$ 1.98 million $ 9,315
Dec 3, 4 PM $ 0.018
+0.00%
$ 1.98 million $ 9,739
Dec 3, 3 PM $ 0.018
+0.06%
$ 1.98 million $ 11,121
Dec 3, 2 PM $ 0.018
+0.00%
$ 1.98 million $ 11,359
Dec 3, 1 PM $ 0.018
+0.00%
$ 1.98 million $ 11,321
Dec 3, 12 PM $ 0.018
+0.00%
$ 1.98 million $ 11,265
Dec 3, 11 AM $ 0.018
+0.00%
$ 1.98 million $ 11,258
Dec 3, 10 AM $ 0.018
+0.00%
$ 1.98 million $ 11,075
Dec 3, 9 AM $ 0.018
-0.06%
$ 1.98 million $ 11,048
Dec 3, 8 AM $ 0.018
+0.06%
$ 1.99 million $ 11,154
Dec 3, 7 AM $ 0.018
-0.06%
$ 1.98 million $ 12,127
Dec 3, 6 AM $ 0.018
-0.06%
$ 1.98 million $ 12,053
Dec 3, 5 AM $ 0.018
-0.06%
$ 1.98 million $ 12,023
Dec 3, 4 AM $ 0.018
-0.06%
$ 1.98 million $ 13,545
Dec 3, 3 AM $ 0.018
-0.11%
$ 1.98 million $ 13,630
Dec 3, 2 AM $ 0.018
-0.06%
$ 1.98 million $ 13,758
Dec 3, 1 AM $ 0.0181
+0.11%
$ 1.99 million $ 13,760