enfineo Historical Data

ENF Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 14, 2025 $ 0.0203
+45.29%
$ 2.24 million $ 19,296
Aug 13, 2025 $ 0.014
+8.11%
$ 1.54 million $ 23,445
Aug 12, 2025 $ 0.0148
+23.03%
$ 1.63 million $ 34,113
Aug 11, 2025 $ 0.012
-0.33%
$ 1.32 million $ 39,010
Aug 10, 2025 $ 0.0121
-2.03%
$ 1.33 million $ 53,609
Aug 9, 2025 $ 0.0124
+3.43%
$ 1.36 million $ 44,937
Aug 8, 2025 $ 0.0127
+6.27%
$ 1.4 million $ 39,848
Aug 7, 2025 $ 0.012
-7.78%
$ 1.32 million $ 49,293
Aug 6, 2025 $ 0.014
+2.79%
$ 1.54 million $ 74,113
Aug 5, 2025 $ 0.0136
-5.02%
$ 1.5 million $ 72,468
Aug 4, 2025 $ 0.0143
+3.78%
$ 1.57 million $ 66,167
Aug 3, 2025 $ 0.0138
-89.17%
$ 1.51 million $ 59,582
Aug 2, 2025 $ 0.184
+1,037.02%
$ 11.04 million $ 5,771
Aug 1, 2025 $ 0.0184
+41.22%
$ 2.45 million $ 2,751
Jul 31, 2025 $ 0.013
-8.40%
$ 1.43 million $ 44,079
Jul 30, 2025 $ 0.0142
+5.67%
$ 1.56 million $ 41,648
Jul 29, 2025 $ 0.0135
-6.51%
$ 1.48 million $ 63,925
Jul 28, 2025 $ 0.0144
+0.52%
$ 1.58 million $ 68,547
Jul 27, 2025 $ 0.0143
-8.05%
$ 1.58 million $ 73,267
Jul 26, 2025 $ 0.0156
-10.17%
$ 1.72 million $ 348
Jul 25, 2025 $ 0.0174
+2.14%
$ 1.91 million $ 752
Jul 24, 2025 $ 0.017
+34.42%
$ 1.87 million $ 4,325
Jul 23, 2025 $ 0.0127
-6.16%
$ 1.39 million $ 73,969
Jul 22, 2025 $ 0.0135
-21.33%
$ 1.48 million $ 92,674
Jul 21, 2025 $ 0.0172
+3.01%
$ 1.89 million $ 46,768
Jul 20, 2025 $ 0.0167
-22.29%
$ 1.83 million $ 67,587
Jul 19, 2025 $ 0.0214
+2.11%
$ 2.36 million $ 60,946
Jul 18, 2025 $ 0.021
-2.26%
$ 2.31 million $ 39,908
Jul 17, 2025 $ 0.0215
+5.83%
$ 2.36 million $ 74,773
Jul 16, 2025 $ 0.0203
+0.99%
$ 2.23 million $ 70,264
Jul 15, 2025 $ 0.0201
-0.20%
$ 2.21 million $ 37,612
Jul 14, 2025 $ 0.0201
+5.73%
$ 2.21 million $ 50,248
Jul 13, 2025 $ 0.019
-9.56%
$ 2.09 million $ 70,444
Jul 12, 2025 $ 0.021
-4.16%
$ 2.31 million $ 55,216
Jul 11, 2025 $ 0.0219
+3.59%
$ 2.41 million $ 42,941
Jul 10, 2025 $ 0.0193
+32.93%
$ 2.12 million $ 90,659
Jul 9, 2025 $ 0.0249
-0.18%
$ 2.74 million $ 7,940