enfineo Historical Data

ENF Page 92
Download
Date Close Price change Market cap Trading volume
Oct 17, 6 PM $ 0.0265
+0.11%
$ 2.92 million $ 27,298
Oct 17, 5 PM $ 0.0265
+2.67%
$ 2.91 million $ 26,923
Oct 17, 4 PM $ 0.0258
+0.00%
$ 2.84 million $ 24,707
Oct 17, 3 PM $ 0.0258
+0.12%
$ 2.84 million $ 30,544
Oct 17, 2 PM $ 0.0258
-0.19%
$ 2.84 million $ 34,949
Oct 17, 1 PM $ 0.0258
-0.77%
$ 2.84 million $ 35,512
Oct 17, 12 PM $ 0.0261
-0.19%
$ 2.87 million $ 37,283
Oct 17, 11 AM $ 0.0261
+1.56%
$ 2.87 million $ 34,997
Oct 17, 10 AM $ 0.0257
+0.27%
$ 2.83 million $ 40,801
Oct 17, 9 AM $ 0.0256
-0.04%
$ 2.82 million $ 40,889
Oct 17, 8 AM $ 0.0256
-0.70%
$ 2.82 million $ 40,921
Oct 17, 7 AM $ 0.0258
-0.08%
$ 2.84 million $ 40,509
Oct 17, 6 AM $ 0.0258
-0.08%
$ 2.84 million $ 40,310
Oct 17, 5 AM $ 0.0258
-0.73%
$ 2.84 million $ 40,405
Oct 17, 4 AM $ 0.026
-1.96%
$ 2.86 million $ 39,778
Oct 17, 3 AM $ 0.0265
+0.00%
$ 2.92 million $ 38,882
Oct 17, 2 AM $ 0.0265
+0.23%
$ 2.92 million $ 38,851
Oct 17, 1 AM $ 0.0265
-1.19%
$ 2.91 million $ 38,843
Oct 17, 12 AM $ 0.0268
+0.30%
$ 2.94 million $ 39,315
Oct 16, 11 PM $ 0.0267
-0.19%
$ 2.94 million $ 39,655
Oct 16, 10 PM $ 0.0268
-0.59%
$ 2.94 million $ 39,988
Oct 16, 9 PM $ 0.0269
-0.04%
$ 2.96 million $ 40,116
Oct 16, 8 PM $ 0.027
+0.56%
$ 2.96 million $ 40,611
Oct 16, 7 PM $ 0.0268
-0.67%
$ 2.95 million $ 41,482
Oct 16, 6 PM $ 0.0269
-0.37%
$ 2.96 million $ 41,328
Oct 16, 5 PM $ 0.027
-1.14%
$ 2.97 million $ 45,836
Oct 16, 4 PM $ 0.0273
-1.27%
$ 2.94 million $ 46,025
Oct 16, 3 PM $ 0.0276
-3.63%
$ 3.03 million $ 57,065
Oct 16, 2 PM $ 0.0285
+0.71%
$ 3.13 million $ 64,516
Oct 16, 1 PM $ 0.0283
-0.42%
$ 3.11 million $ 63,817
Oct 16, 12 PM $ 0.0284
+0.32%
$ 3.12 million $ 73,836
Oct 16, 11 AM $ 0.0283
-0.53%
$ 3.11 million $ 85,359
Oct 16, 10 AM $ 0.0284
-0.49%
$ 3.13 million $ 79,041
Oct 16, 9 AM $ 0.0286
+0.35%
$ 3.14 million $ 80,947
Oct 16, 8 AM $ 0.0285
+0.28%
$ 3.13 million $ 97,975
Oct 16, 7 AM $ 0.0284
-0.66%
$ 3.13 million $ 118,970
Oct 16, 6 AM $ 0.0286
+0.39%
$ 3.15 million $ 118,740
Oct 16, 5 AM $ 0.0285
+0.28%
$ 3.14 million $ 118,542
Oct 16, 4 AM $ 0.0284
-0.28%
$ 3.13 million $ 118,234
Oct 16, 3 AM $ 0.0285
+0.18%
$ 3.13 million $ 117,791
Oct 16, 2 AM $ 0.0284
-0.25%
$ 3.13 million $ 117,838
Oct 16, 1 AM $ 0.0285
+0.99%
$ 3.13 million $ 117,802
Oct 16, 12 AM $ 0.0282
+0.25%
$ 3.1 million $ 117,338
Oct 15, 11 PM $ 0.0281
+0.00%
$ 3.09 million $ 117,393
Oct 15, 10 PM $ 0.0281
-0.64%
$ 3.09 million $ 117,851
Oct 15, 9 PM $ 0.0283
-0.04%
$ 3.11 million $ 117,289
Oct 15, 8 PM $ 0.0283
-1.60%
$ 3.12 million $ 117,125
Oct 15, 7 PM $ 0.0288
+0.14%
$ 3.17 million $ 114,575
Oct 15, 6 PM $ 0.0287
+1.30%
$ 3.16 million $ 115,401
Oct 15, 5 PM $ 0.0284
-3.83%
$ 3.12 million $ 111,430