enfineo Historical Data

ENF Page 93
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 4 PM $ 0.0296
+0.71%
$ 3.23 million $ 135,701
Oct 15, 3 PM $ 0.029
+0.73%
$ 3.17 million $ 131,329
Oct 15, 2 PM $ 0.0288
-0.48%
$ 3.16 million $ 126,146
Oct 15, 1 PM $ 0.0289
+1.05%
$ 3.18 million $ 130,133
Oct 15, 12 PM $ 0.0284
-1.04%
$ 3.13 million $ 121,262
Oct 15, 11 AM $ 0.0287
-0.10%
$ 3.16 million $ 122,988
Oct 15, 10 AM $ 0.0288
-2.48%
$ 3.16 million $ 121,673
Oct 15, 9 AM $ 0.0295
+0.51%
$ 3.24 million $ 130,502
Oct 15, 8 AM $ 0.0291
-0.44%
$ 3.2 million $ 113,448
Oct 15, 7 AM $ 0.0292
-0.03%
$ 3.22 million $ 92,676
Oct 15, 6 AM $ 0.0292
+0.00%
$ 3.22 million $ 92,958
Oct 15, 5 AM $ 0.0292
+0.00%
$ 3.21 million $ 100,139
Oct 15, 4 AM $ 0.0292
+0.14%
$ 3.21 million $ 100,777
Oct 15, 3 AM $ 0.0291
-0.21%
$ 3.21 million $ 100,824
Oct 15, 2 AM $ 0.0292
+0.00%
$ 3.21 million $ 100,994
Oct 15, 1 AM $ 0.0292
-0.24%
$ 3.21 million $ 101,531
Oct 15, 12 AM $ 0.0293
+0.38%
$ 3.22 million $ 100,950
Oct 14, 11 PM $ 0.0292
+0.28%
$ 3.21 million $ 100,286
Oct 14, 10 PM $ 0.0291
-0.55%
$ 3.2 million $ 99,392
Oct 14, 9 PM $ 0.0293
+1.53%
$ 3.22 million $ 99,162
Oct 14, 8 PM $ 0.0288
+1.02%
$ 3.17 million $ 98,571
Oct 14, 7 PM $ 0.0285
-2.06%
$ 3.14 million $ 97,956
Oct 14, 6 PM $ 0.0291
-1.15%
$ 3.21 million $ 97,195
Oct 14, 5 PM $ 0.0295
+1.48%
$ 3.21 million $ 112,543
Oct 14, 4 PM $ 0.029
+1.22%
$ 3.17 million $ 84,730
Oct 14, 3 PM $ 0.0287
+0.49%
$ 3.16 million $ 82,083
Oct 14, 2 PM $ 0.0286
+1.60%
$ 3.14 million $ 77,397
Oct 14, 1 PM $ 0.0281
-0.78%
$ 3.09 million $ 73,913
Oct 14, 12 PM $ 0.0284
+0.14%
$ 3.12 million $ 76,163
Oct 14, 11 AM $ 0.0283
-0.07%
$ 3.11 million $ 62,553
Oct 14, 10 AM $ 0.0283
+1.29%
$ 3.12 million $ 62,999
Oct 14, 9 AM $ 0.028
-0.04%
$ 3.08 million $ 58,122
Oct 14, 8 AM $ 0.028
-0.60%
$ 3.08 million $ 66,532
Oct 14, 7 AM $ 0.0281
+0.21%
$ 3.1 million $ 71,834
Oct 14, 6 AM $ 0.0281
+0.54%
$ 3.09 million $ 75,457
Oct 14, 5 AM $ 0.0279
-0.60%
$ 3.07 million $ 68,308
Oct 14, 4 AM $ 0.0281
-0.18%
$ 3.09 million $ 67,874
Oct 14, 3 AM $ 0.0281
+0.43%
$ 3.09 million $ 68,332
Oct 14, 2 AM $ 0.028
+0.04%
$ 3.08 million $ 68,447
Oct 14, 1 AM $ 0.028
+0.00%
$ 3.08 million $ 67,871
Oct 14, 12 AM $ 0.028
-0.04%
$ 3.08 million $ 68,100
Oct 13, 11 PM $ 0.028
+0.00%
$ 3.08 million $ 68,338
Oct 13, 10 PM $ 0.028
+0.00%
$ 3.08 million $ 68,783
Oct 13, 9 PM $ 0.028
-0.04%
$ 3.08 million $ 68,562
Oct 13, 8 PM $ 0.028
+0.00%
$ 3.08 million $ 69,024
Oct 13, 7 PM $ 0.028
+0.18%
$ 3.08 million $ 72,406
Oct 13, 6 PM $ 0.0279
+1.49%
$ 3.07 million $ 79,069
Oct 13, 5 PM $ 0.0275
+0.22%
$ 3.03 million $ 62,846