enfineo Historical Data

ENF Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.0257
-4.53%
$ 2.83 million $ 65,133
Jun 24, 2025 $ 0.0269
+1.36%
$ 2.96 million $ 74,059
Jun 23, 2025 $ 0.0265
-8.93%
$ 2.92 million $ 59,597
Jun 22, 2025 $ 0.029
-5.53%
$ 3.19 million $ 87,332
Jun 21, 2025 $ 0.0307
+6.44%
$ 3.38 million $ 83,321
Jun 20, 2025 $ 0.0305
+6.94%
$ 3.35 million $ 61,249
Jun 19, 2025 $ 0.0285
-10.48%
$ 3.14 million $ 64,422
Jun 18, 2025 $ 0.0319
+2.69%
$ 3.5 million $ 114,986
Jun 17, 2025 $ 0.031
-0.34%
$ 3.42 million $ 149,871
Jun 16, 2025 $ 0.0311
+1.31%
$ 3.42 million $ 126,958
Jun 15, 2025 $ 0.0307
+3.58%
$ 3.37 million $ 223,872
Jun 14, 2025 $ 0.0296
-2.23%
$ 3.26 million $ 78,112
Jun 13, 2025 $ 0.0303
+3.21%
$ 3.33 million $ 127,885
Jun 12, 2025 $ 0.0292
+12.92%
$ 3.22 million $ 167,294
Jun 11, 2025 $ 0.0258
-17.65%
$ 2.84 million $ 166,117
Jun 10, 2025 $ 0.0314
+27.01%
$ 3.45 million $ 159,014
Jun 9, 2025 $ 0.0247
-15.88%
$ 2.71 million $ 153,990
Jun 8, 2025 $ 0.0293
-0.71%
$ 3.23 million $ 68,402
Jun 7, 2025 $ 0.0295
+1.35%
$ 3.25 million $ 71,833
Jun 6, 2025 $ 0.0292
-6.07%
$ 3.21 million $ 83,263
Jun 5, 2025 $ 0.031
-4.05%
$ 3.41 million $ 94,878
Jun 4, 2025 $ 0.0324
+8.59%
$ 3.56 million $ 90,454
Jun 3, 2025 $ 0.0298
+0.06%
$ 3.28 million $ 101,196
Jun 2, 2025 $ 0.0298
+3.06%
$ 3.28 million $ 142,008
Jun 1, 2025 $ 0.0289
-3.26%
$ 3.18 million $ 148,480
May 31, 2025 $ 0.0299
-18.90%
$ 3.29 million $ 159,349
May 30, 2025 $ 0.0368
-9.31%
$ 4.05 million $ 133,479
May 29, 2025 $ 0.0406
+1.23%
$ 4.46 million $ 115,849
May 28, 2025 $ 0.0322
+14.12%
$ 3.54 million $ 116,354
May 27, 2025 $ 0.0282
-34.41%
$ 3.1 million $ 8,318
May 26, 2025 $ 0.0429
+11.44%
$ 4.72 million $ 149,144
May 25, 2025 $ 0.0385
-0.49%
$ 4.24 million $ 123,105
May 24, 2025 $ 0.0387
-2.94%
$ 4.25 million $ 93,023
May 23, 2025 $ 0.0398
+2.87%
$ 4.38 million $ 158,236
May 22, 2025 $ 0.0418
+15.91%
$ 4.6 million $ 3,579
May 21, 2025 $ 0.0361
-10.77%
$ 3.97 million $ 77,983
May 20, 2025 $ 0.0404
+7.03%
$ 4.45 million $ 104,240
May 19, 2025 $ 0.0378
+4.84%
$ 4.16 million $ 100,260
May 18, 2025 $ 0.0361
-0.74%
$ 3.97 million $ 113,061
May 17, 2025 $ 0.0363
+10.07%
$ 4 million $ 134,185
May 16, 2025 $ 0.033
+3.27%
$ 3.63 million $ 167,652
May 15, 2025 $ 0.032
-4.03%
$ 3.52 million $ 167,035
May 14, 2025 $ 0.0334
-8.22%
$ 3.67 million $ 196,687
May 13, 2025 $ 0.0364
-4.18%
$ 4 million $ 183,984
May 12, 2025 $ 0.0379
-7.53%
$ 4.17 million $ 135,485
May 11, 2025 $ 0.0412
+9.97%
$ 4.54 million $ 152,384
May 10, 2025 $ 0.0375
-26.26%
$ 4.13 million $ 224,521
May 9, 2025 $ 0.0509
-14.29%
$ 5.59 million $ 99,875
May 8, 2025 $ 0.0618
-1.83%
$ 6.79 million $ 159,479
May 7, 2025 $ 0.0628
-11.49%
$ 6.91 million $ 140,991