enfineo Historical Data

ENF Page 9
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.0378
+4.84%
$ 4.16 million $ 100,260
May 18, 2025 $ 0.0361
-0.74%
$ 3.97 million $ 113,061
May 17, 2025 $ 0.0363
+10.07%
$ 4 million $ 134,185
May 16, 2025 $ 0.033
+3.27%
$ 3.63 million $ 167,652
May 15, 2025 $ 0.032
-4.03%
$ 3.52 million $ 167,035
May 14, 2025 $ 0.0334
-8.22%
$ 3.67 million $ 196,687
May 13, 2025 $ 0.0364
-4.18%
$ 4 million $ 183,984
May 12, 2025 $ 0.0379
-7.53%
$ 4.17 million $ 135,485
May 11, 2025 $ 0.0412
+9.97%
$ 4.54 million $ 152,384
May 10, 2025 $ 0.0375
-26.26%
$ 4.13 million $ 224,521
May 9, 2025 $ 0.0509
-14.29%
$ 5.59 million $ 99,875
May 8, 2025 $ 0.0618
-1.83%
$ 6.79 million $ 159,479
May 7, 2025 $ 0.0628
-11.49%
$ 6.91 million $ 140,991
May 6, 2025 $ 0.071
+41.32%
$ 7.81 million $ 176,394
May 5, 2025 $ 0.0502
+11.46%
$ 5.52 million $ 127,480
May 4, 2025 $ 0.045
-1.83%
$ 4.95 million $ 139,145
May 3, 2025 $ 0.0463
+6.83%
$ 5.09 million $ 169,984
May 2, 2025 $ 0.0433
+1.43%
$ 4.77 million $ 171,459
May 1, 2025 $ 0.0428
-0.09%
$ 4.7 million $ 210,797
Apr 30, 2025 $ 0.0429
+19.34%
$ 4.72 million $ 238,993
Apr 29, 2025 $ 0.0337
-2.46%
$ 3.71 million $ 389,404
Apr 28, 2025 $ 0.0345
-0.26%
$ 3.8 million $ 303,160
Apr 27, 2025 $ 0.0346
+2.31%
$ 3.81 million $ 281,007
Apr 26, 2025 $ 0.0338
-0.18%
$ 3.72 million $ 309,779
Apr 25, 2025 $ 0.0339
+5.80%
$ 3.73 million $ 276,614
Apr 24, 2025 $ 0.0317
-3.79%
$ -- $ 369,612
Apr 23, 2025 $ 0.033
+2.58%
$ 3.63 million $ 363,847
Apr 22, 2025 $ 0.0322
+12.98%
$ 3.54 million $ 290,456
Apr 21, 2025 $ 0.0285
-10.93%
$ 3.14 million $ 271,174
Apr 20, 2025 $ 0.032
-2.88%
$ 3.52 million $ 250,077
Apr 19, 2025 $ 0.033
+1.32%
$ 3.63 million $ 201,098
Apr 18, 2025 $ 0.0326
-8.44%
$ 3.58 million $ 173,324
Apr 17, 2025 $ 0.0356
-10.56%
$ 3.91 million $ 271,022
Apr 16, 2025 $ 0.0398
-1.80%
$ 4.37 million $ 260,701
Apr 15, 2025 $ 0.0405
+26.60%
$ 4.45 million $ 162,830
Apr 14, 2025 $ 0.032
-1.23%
$ 3.52 million $ 80,726
Apr 13, 2025 $ 0.0324
-2.88%
$ 3.56 million $ 211,489
Apr 12, 2025 $ 0.0333
+1.43%
$ 3.67 million $ 158,872
Apr 11, 2025 $ 0.0329
+5.75%
$ 3.62 million $ 202,834
Apr 10, 2025 $ 0.0311
-11.06%
$ 3.42 million $ 172,252
Apr 9, 2025 $ 0.035
-5.41%
$ 3.85 million $ 172,853
Apr 8, 2025 $ 0.0369
+3.27%
$ 4.06 million $ 208,138
Apr 7, 2025 $ 0.0358
-5.55%
$ 3.93 million $ 188,954
Apr 6, 2025 $ 0.0379
+11.35%
$ 4.16 million $ 38,534
Apr 5, 2025 $ 0.034
-8.68%
$ 3.74 million $ 153,999
Apr 4, 2025 $ 0.0372
-18.18%
$ 4.1 million $ 150,953
Apr 3, 2025 $ 0.0456
+7.61%
$ 5.01 million $ 98,166
Apr 2, 2025 $ 0.0423
+5.85%
$ 4.66 million $ 53,972
Apr 1, 2025 $ 0.04
+9.44%
$ 4.4 million $ 123,301
Mar 31, 2025 $ 0.04
-17.18%
$ 4.4 million $ 97,838