enfineo Historical Data

ENF Page 90
Download
Date Close Price change Market cap Trading volume
Oct 21, 7 PM $ 0.0251
+3.00%
$ 2.76 million $ 51,872
Oct 21, 6 PM $ 0.0253
+6.27%
$ 2.74 million $ 52,294
Oct 21, 5 PM $ 0.0237
+2.15%
$ 2.61 million $ 41,983
Oct 21, 4 PM $ 0.0232
-10.76%
$ 2.56 million $ 35,729
Oct 21, 3 PM $ 0.026
+0.00%
$ 2.86 million $ 18,218
Oct 21, 2 PM $ 0.026
+0.08%
$ 2.86 million $ 18,219
Oct 21, 1 PM $ 0.026
+1.25%
$ 2.86 million $ 18,322
Oct 21, 12 PM $ 0.0257
-1.23%
$ 2.83 million $ 22,086
Oct 21, 11 AM $ 0.026
+2.84%
$ 2.86 million $ 22,175
Oct 21, 10 AM $ 0.0253
+1.00%
$ 2.78 million $ 20,811
Oct 21, 9 AM $ 0.025
-0.12%
$ 2.75 million $ 20,509
Oct 21, 8 AM $ 0.025
+0.12%
$ 2.75 million $ 20,963
Oct 21, 7 AM $ 0.025
+0.00%
$ 2.75 million $ 21,860
Oct 21, 6 AM $ 0.025
-0.04%
$ 2.75 million $ 27,763
Oct 21, 5 AM $ 0.025
+0.00%
$ 2.75 million $ 29,913
Oct 21, 4 AM $ 0.025
-0.08%
$ 2.75 million $ 29,966
Oct 21, 3 AM $ 0.025
+0.12%
$ 2.75 million $ 29,617
Oct 21, 2 AM $ 0.025
+0.12%
$ 2.76 million $ 29,763
Oct 21, 1 AM $ 0.025
+0.32%
$ 2.75 million $ 29,785
Oct 21, 12 AM $ 0.025
+0.72%
$ 2.75 million $ 29,679
Oct 20, 11 PM $ 0.0247
-0.28%
$ 2.72 million $ 27,870
Oct 20, 10 PM $ 0.0247
+0.16%
$ 2.72 million $ 27,733
Oct 20, 9 PM $ 0.0247
+0.12%
$ 2.72 million $ 27,512
Oct 20, 8 PM $ 0.0247
+0.33%
$ 2.72 million $ 27,936
Oct 20, 7 PM $ 0.0246
-0.20%
$ 2.7 million $ 28,175
Oct 20, 6 PM $ 0.0246
+0.04%
$ 2.71 million $ 28,243
Oct 20, 5 PM $ 0.0246
+0.08%
$ 2.71 million $ 30,191
Oct 20, 4 PM $ 0.0246
+0.99%
$ 2.7 million $ 30,995
Oct 20, 3 PM $ 0.0244
+0.00%
$ 2.68 million $ 28,821
Oct 20, 2 PM $ 0.0244
+0.21%
$ 2.68 million $ 28,923
Oct 20, 1 PM $ 0.0244
-0.61%
$ 2.68 million $ 33,697
Oct 20, 12 PM $ 0.0245
+0.08%
$ 2.7 million $ 28,508
Oct 20, 11 AM $ 0.0245
-0.20%
$ 2.69 million $ 28,621
Oct 20, 10 AM $ 0.0245
+0.16%
$ 2.7 million $ 28,783
Oct 20, 9 AM $ 0.0245
-1.61%
$ 2.69 million $ 28,363
Oct 20, 8 AM $ 0.0249
-0.28%
$ 2.74 million $ 28,135
Oct 20, 7 AM $ 0.025
+1.75%
$ 2.74 million $ 27,022
Oct 20, 6 AM $ 0.0245
-0.93%
$ 2.7 million $ 21,453
Oct 20, 5 AM $ 0.0248
-0.08%
$ 2.72 million $ 19,656
Oct 20, 4 AM $ 0.0248
+0.61%
$ 2.73 million $ 19,857
Oct 20, 3 AM $ 0.0247
+0.20%
$ 2.71 million $ 20,172
Oct 20, 2 AM $ 0.0246
-0.08%
$ 2.71 million $ 19,796
Oct 20, 1 AM $ 0.0246
+0.08%
$ 2.71 million $ 19,448
Oct 20, 12 AM $ 0.0246
+0.00%
$ 2.71 million $ 19,340
Oct 19, 11 PM $ 0.0246
-0.04%
$ 2.71 million $ 19,195
Oct 19, 10 PM $ 0.0246
-0.04%
$ 2.7 million $ 19,655
Oct 19, 9 PM $ 0.0246
+0.41%
$ 2.7 million $ 19,338
Oct 19, 8 PM $ 0.0248
+0.57%
$ 2.73 million $ 18,710
Oct 19, 7 PM $ 0.0246
+0.37%
$ 2.71 million $ 18,544
Oct 19, 6 PM $ 0.0246
-1.72%
$ 2.7 million $ 18,133