enfineo Historical Data

ENF Page 78
Download
Date Close Price change Market cap Trading volume
Jan 19, 12 AM $ 0.0114
-2.31%
$ 1.26 million $ 19,329
Jan 18, 11 PM $ 0.0117
+0.00%
$ 1.28 million $ 17,574
Jan 18, 10 PM $ 0.0117
+0.00%
$ 1.28 million $ 18,012
Jan 18, 9 PM $ 0.0117
+0.00%
$ 1.28 million $ 18,451
Jan 18, 8 PM $ 0.0117
+0.00%
$ 1.28 million $ 19,727
Jan 18, 7 PM $ 0.0117
+0.00%
$ 1.28 million $ 19,564
Jan 18, 6 PM $ 0.0117
+0.17%
$ 1.28 million $ 25,758
Jan 18, 5 PM $ 0.0117
+0.17%
$ 1.28 million $ 25,554
Jan 18, 4 PM $ 0.0117
+1.13%
$ 1.28 million $ 24,768
Jan 18, 3 PM $ 0.0115
+1.05%
$ 1.27 million $ 23,991
Jan 18, 2 PM $ 0.0114
-3.47%
$ 1.25 million $ 25,683
Jan 18, 1 PM $ 0.012
+3.81%
$ 1.34 million $ 24,892
Jan 18, 12 PM $ 0.0115
+0.17%
$ 1.27 million $ 24,224
Jan 18, 11 AM $ 0.0115
+0.35%
$ 1.27 million $ 24,231
Jan 18, 10 AM $ 0.0115
-0.78%
$ 1.26 million $ 24,600
Jan 18, 9 AM $ 0.0116
+0.00%
$ 1.27 million $ 23,621
Jan 18, 8 AM $ 0.0116
+0.09%
$ 1.27 million $ 23,164
Jan 18, 7 AM $ 0.0116
+0.09%
$ 1.27 million $ 22,995
Jan 18, 6 AM $ 0.0116
+0.17%
$ 1.27 million $ 22,055
Jan 18, 5 AM $ 0.0115
-1.11%
$ 1.27 million $ 22,667
Jan 18, 4 AM $ 0.0117
+0.00%
$ 1.28 million $ 21,934
Jan 18, 3 AM $ 0.0117
+0.43%
$ 1.28 million $ 21,714
Jan 18, 2 AM $ 0.0116
-1.52%
$ 1.28 million $ 21,746
Jan 18, 1 AM $ 0.0118
+0.08%
$ 1.3 million $ 21,688
Jan 17, 7 PM $ 0.0127
+24.09%
$ 1.39 million $ 21,449
Jan 17, 6 PM $ 0.0102
+0.00%
$ 1.12 million $ 15,713
Jan 17, 5 PM $ 0.0102
-0.10%
$ 1.12 million $ 15,992
Jan 17, 4 PM $ 0.0102
+0.00%
$ 1.12 million $ 16,055
Jan 17, 3 PM $ 0.0102
-1.73%
$ 1.12 million $ 16,519
Jan 17, 2 PM $ 0.0104
+0.10%
$ 1.14 million $ 15,178
Jan 17, 1 PM $ 0.0104
-0.10%
$ 1.14 million $ 14,909
Jan 17, 12 PM $ 0.0104
+0.00%
$ 1.14 million $ 16,631
Jan 17, 11 AM $ 0.0104
+0.39%
$ 1.14 million $ 17,092
Jan 17, 10 AM $ 0.0104
-0.38%
$ 1.14 million $ 16,766
Jan 17, 9 AM $ 0.0104
+0.39%
$ 1.14 million $ 16,195
Jan 17, 8 AM $ 0.0104
-0.10%
$ 1.14 million $ 15,910
Jan 17, 7 AM $ 0.0104
+0.00%
$ 1.14 million $ 16,123
Jan 17, 6 AM $ 0.0104
+0.00%
$ 1.14 million $ 16,546
Jan 17, 5 AM $ 0.0104
+0.10%
$ 1.14 million $ 16,346
Jan 17, 4 AM $ 0.0104
+0.00%
$ 1.14 million $ 16,507
Jan 17, 3 AM $ 0.0104
+0.19%
$ 1.14 million $ 16,442
Jan 17, 2 AM $ 0.0103
-0.19%
$ 1.14 million $ 16,336
Jan 17, 1 AM $ 0.0103
+0.00%
$ 1.14 million $ 16,255
Jan 17, 12 AM $ 0.0104
+0.00%
$ 1.14 million $ 16,180
Jan 16, 11 PM $ 0.0104
+0.00%
$ 1.14 million $ 16,511
Jan 16, 10 PM $ 0.0104
+0.10%
$ 1.14 million $ 17,791
Jan 16, 9 PM $ 0.0104
-0.10%
$ 1.14 million $ 17,704
Jan 16, 8 PM $ 0.0104
+0.00%
$ 1.14 million $ 17,924
Jan 16, 7 PM $ 0.0104
+0.00%
$ 1.14 million $ 17,671
Jan 16, 6 PM $ 0.0104
+0.00%
$ 1.14 million $ 18,939