enfineo Historical Data

ENF Page 71
Download
Date Close Price change Market cap Trading volume
Dec 1, 1 AM $ 0.0157
+3.76%
$ 1.73 million $ 10,147
Dec 1, 12 AM $ 0.0151
+3.06%
$ 1.67 million $ 6,077
Nov 30, 11 PM $ 0.0147
+1.24%
$ 1.62 million $ 1,851
Nov 30, 10 PM $ 0.0145
+0.00%
$ 1.6 million $ 4,963
Nov 30, 9 PM $ 0.0145
+0.00%
$ 1.6 million $ 4,963
Nov 30, 8 PM $ 0.0145
+0.00%
$ 1.6 million $ 4,963
Nov 30, 7 PM $ 0.0145
+0.00%
$ 1.6 million $ 4,963
Nov 30, 6 PM $ 0.0145
-1.82%
$ 1.6 million $ 4,963
Nov 30, 5 PM $ 0.0148
+0.00%
$ 1.63 million $ 4,908
Nov 30, 4 PM $ 0.0148
+0.00%
$ 1.63 million $ 4,908
Nov 30, 3 PM $ 0.0148
+0.00%
$ 1.63 million $ 4,908
Nov 30, 2 PM $ 0.0148
+0.00%
$ 1.63 million $ 4,937
Nov 30, 1 PM $ 0.0148
+0.00%
$ 1.63 million $ 4,975
Nov 30, 12 PM $ 0.0148
+0.00%
$ 1.63 million $ 4,909
Nov 30, 11 AM $ 0.0148
+0.00%
$ 1.63 million $ 4,911
Nov 30, 10 AM $ 0.0148
+0.00%
$ 1.63 million $ 5,000
Nov 30, 9 AM $ 0.0148
+0.00%
$ 1.63 million $ 7,035
Nov 30, 8 AM $ 0.0148
-3.33%
$ 1.63 million $ 7,394
Nov 30, 7 AM $ 0.0153
+0.00%
$ 1.68 million $ 7,105
Nov 30, 6 AM $ 0.0153
+0.00%
$ 1.68 million $ 8,297
Nov 30, 5 AM $ 0.0153
+0.00%
$ 1.68 million $ 10,469
Nov 30, 4 AM $ 0.0153
-0.20%
$ 1.68 million $ 10,469
Nov 30, 3 AM $ 0.0153
+0.00%
$ 1.69 million $ 10,441
Nov 30, 2 AM $ 0.0153
+0.00%
$ 1.69 million $ 11,686
Nov 30, 1 AM $ 0.0153
-1.67%
$ 1.69 million $ 12,627
Nov 30, 12 AM $ 0.0156
+0.00%
$ 1.72 million $ 13,159
Nov 29, 11 PM $ 0.0156
+3.24%
$ 1.72 million $ 16,430
Nov 29, 10 PM $ 0.0151
+0.00%
$ 1.66 million $ 12,378
Nov 29, 9 PM $ 0.0151
+0.00%
$ 1.66 million $ 13,490
Nov 29, 8 PM $ 0.0151
+0.00%
$ 1.66 million $ 30,188
Nov 29, 7 PM $ 0.0151
+0.00%
$ 1.66 million $ 30,188
Nov 29, 6 PM $ 0.0151
+0.00%
$ 1.66 million $ 30,188
Nov 29, 5 PM $ 0.0151
+0.00%
$ 1.66 million $ 30,294
Nov 29, 4 PM $ 0.0151
+0.00%
$ 1.66 million $ 30,394
Nov 29, 3 PM $ 0.0151
-0.53%
$ 1.66 million $ 30,962
Nov 29, 2 PM $ 0.0152
-1.11%
$ 1.67 million $ 30,933
Nov 29, 1 PM $ 0.0154
+0.00%
$ 1.69 million $ 30,880
Nov 29, 12 PM $ 0.0154
-0.13%
$ 1.69 million $ 30,880
Nov 29, 11 AM $ 0.0154
+0.65%
$ 1.69 million $ 30,878
Nov 29, 10 AM $ 0.0153
-3.41%
$ 1.68 million $ 30,789
Nov 29, 9 AM $ 0.0166
+0.54%
$ 1.83 million $ 28,679
Nov 29, 7 AM $ 0.0173
+4.98%
$ 1.9 million $ 30,225
Nov 29, 6 AM $ 0.016
+6.87%
$ 1.76 million $ 29,273
Nov 29, 12 AM $ 0.0166
-7.56%
$ 1.83 million $ 26,637
Nov 28, 11 PM $ 0.018
+0.50%
$ 1.98 million $ 24,293
Nov 28, 10 PM $ 0.0179
-4.07%
$ 1.97 million $ 24,179
Nov 28, 9 PM $ 0.0187
-6.70%
$ 2.05 million $ 23,066
Nov 28, 8 PM $ 0.02
+0.00%
$ 2.2 million $ 6,368
Nov 28, 7 PM $ 0.02
+0.00%
$ 2.2 million $ 7,065
Nov 28, 6 PM $ 0.02
+0.00%
$ 2.2 million $ 8,957