enfineo Historical Data

ENF Page 8
Download
Date Close Price change Market cap Trading volume
Jul 8, 2025 $ 0.025
+9.71%
$ 2.75 million $ 72,197
Jul 7, 2025 $ 0.0228
-12.04%
$ 2.51 million $ 38,579
Jul 6, 2025 $ 0.0259
-1.33%
$ 2.85 million $ 42,908
Jul 5, 2025 $ 0.0262
-12.05%
$ 2.88 million $ 91,178
Jul 4, 2025 $ 0.0296
-1.65%
$ 3.26 million $ 58,202
Jul 3, 2025 $ 0.0301
+21.74%
$ 3.31 million $ 150,789
Jul 2, 2025 $ 0.0248
-1.82%
$ 2.72 million $ 112,157
Jul 1, 2025 $ 0.0253
+2.88%
$ 2.77 million $ 91,421
Jun 30, 2025 $ 0.0246
+1.44%
$ 2.71 million $ 97,816
Jun 29, 2025 $ 0.0243
+0.21%
$ 2.68 million $ 92,896
Jun 28, 2025 $ 0.0244
-2.91%
$ 2.68 million $ 90,682
Jun 27, 2025 $ 0.0251
+1.66%
$ 2.76 million $ 89,812
Jun 26, 2025 $ 0.0247
-3.97%
$ 2.71 million $ 100,908
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