enfineo Historical Data

ENF Page 70
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 12 AM $ 0.018
-0.06%
$ 1.98 million $ 13,702
Dec 2, 11 PM $ 0.018
+0.11%
$ 1.98 million $ 14,924
Dec 2, 10 PM $ 0.018
+0.00%
$ 1.98 million $ 16,990
Dec 2, 9 PM $ 0.018
-0.22%
$ 1.98 million $ 16,916
Dec 2, 8 PM $ 0.018
+0.50%
$ 1.98 million $ 16,767
Dec 2, 7 PM $ 0.0179
+0.79%
$ 1.97 million $ 19,603
Dec 2, 6 PM $ 0.0178
+0.17%
$ 1.96 million $ 23,726
Dec 2, 5 PM $ 0.0178
+0.68%
$ 1.95 million $ 23,470
Dec 2, 4 PM $ 0.0176
+0.28%
$ 1.94 million $ 23,359
Dec 2, 3 PM $ 0.0176
+0.46%
$ 1.94 million $ 22,190
Dec 2, 2 PM $ 0.0175
+0.00%
$ 1.93 million $ 21,933
Dec 2, 1 PM $ 0.0175
+0.11%
$ 1.93 million $ 22,616
Dec 2, 12 PM $ 0.0175
-0.11%
$ 1.93 million $ 22,921
Dec 2, 11 AM $ 0.0175
+0.00%
$ 1.93 million $ 22,596
Dec 2, 10 AM $ 0.0175
-0.06%
$ 1.93 million $ 22,316
Dec 2, 9 AM $ 0.0175
+0.11%
$ 1.93 million $ 22,688
Dec 2, 8 AM $ 0.0175
+2.64%
$ 1.93 million $ 22,199
Dec 2, 7 AM $ 0.0171
+0.00%
$ 1.88 million $ 20,908
Dec 2, 6 AM $ 0.0171
+0.00%
$ 1.88 million $ 20,621
Dec 2, 5 AM $ 0.0171
+1.55%
$ 1.88 million $ 20,396
Dec 2, 4 AM $ 0.0168
-0.06%
$ 1.85 million $ 18,692
Dec 2, 3 AM $ 0.0168
+0.06%
$ 1.85 million $ 18,359
Dec 2, 2 AM $ 0.0168
+0.00%
$ 1.85 million $ 19,021
Dec 2, 1 AM $ 0.0168
+0.00%
$ 1.85 million $ 22,350
Dec 2, 12 AM $ 0.0168
-0.06%
$ 1.85 million $ 26,298
Dec 1, 11 PM $ 0.0168
+1.39%
$ 1.85 million $ 29,253
Dec 1, 10 PM $ 0.0166
-0.06%
$ 1.82 million $ 27,757
Dec 1, 9 PM $ 0.0166
-0.06%
$ 1.82 million $ 27,516
Dec 1, 8 PM $ 0.0166
+0.42%
$ 1.82 million $ 27,334
Dec 1, 7 PM $ 0.0157
+0.00%
$ 1.73 million $ 18,648
Dec 1, 6 PM $ 0.0157
+0.00%
$ 1.73 million $ 18,397
Dec 1, 5 PM $ 0.0157
+0.00%
$ 1.73 million $ 18,173
Dec 1, 4 PM $ 0.0157
+0.38%
$ 1.73 million $ 17,598
Dec 1, 3 PM $ 0.0157
+0.06%
$ 1.72 million $ 17,087
Dec 1, 2 PM $ 0.0156
+0.39%
$ 1.72 million $ 16,826
Dec 1, 1 PM $ 0.0156
-6.99%
$ 1.71 million $ 15,907
Dec 1, 12 PM $ 0.0168
+0.00%
$ 1.84 million $ 15,295
Dec 1, 11 AM $ 0.0168
+0.00%
$ 1.84 million $ 15,295
Dec 1, 10 AM $ 0.0168
-0.18%
$ 1.84 million $ 15,295
Dec 1, 9 AM $ 0.0168
+0.00%
$ 1.85 million $ 14,605
Dec 1, 8 AM $ 0.0168
+0.00%
$ 1.85 million $ 14,799
Dec 1, 7 AM $ 0.0168
+0.00%
$ 1.85 million $ 15,088
Dec 1, 6 AM $ 0.0168
+0.00%
$ 1.85 million $ 15,088
Dec 1, 5 AM $ 0.0168
-0.12%
$ 1.85 million $ 15,088
Dec 1, 4 AM $ 0.0168
+0.00%
$ 1.85 million $ 14,871
Dec 1, 3 AM $ 0.0168
-0.94%
$ 1.85 million $ 14,974
Dec 1, 2 AM $ 0.0169
+7.63%
$ 1.86 million $ 13,894
Dec 1, 1 AM $ 0.0157
+3.76%
$ 1.73 million $ 10,147