enfineo Historical Data

ENF Page 97
Download
Date Close Price change Market cap Trading volume
Oct 7, 1 PM $ 0.039
+8.37%
$ 4.29 million $ 809,761
Oct 7, 12 PM $ 0.036
+5.14%
$ 3.96 million $ 600,908
Oct 7, 11 AM $ 0.0342
+0.29%
$ 3.76 million $ 640,335
Oct 7, 10 AM $ 0.0341
+0.41%
$ 3.75 million $ 686,105
Oct 7, 9 AM $ 0.034
+1.28%
$ 3.74 million $ 686,980
Oct 7, 8 AM $ 0.0336
+0.15%
$ 3.69 million $ 625,546
Oct 7, 7 AM $ 0.0335
+2.73%
$ 3.68 million $ 595,486
Oct 7, 6 AM $ 0.0326
-2.25%
$ 3.58 million $ 596,636
Oct 7, 5 AM $ 0.0334
+0.00%
$ 3.67 million $ 596,367
Oct 7, 4 AM $ 0.0334
+0.00%
$ 3.67 million $ 597,650
Oct 7, 3 AM $ 0.0334
+0.00%
$ 3.67 million $ 598,983
Oct 7, 2 AM $ 0.0334
+0.91%
$ 3.67 million $ 600,429
Oct 7, 1 AM $ 0.0331
+1.63%
$ 3.64 million $ 601,297
Oct 7, 12 AM $ 0.0325
+0.09%
$ 3.58 million $ 600,635
Oct 6, 11 PM $ 0.0325
+0.00%
$ 3.57 million $ 595,440
Oct 6, 5 PM $ 0.0277
-11.25%
$ 3.05 million $ 395,333
Oct 6, 4 PM $ 0.0312
-0.16%
$ 3.44 million $ 298,530
Oct 6, 3 PM $ 0.0313
-0.19%
$ 3.44 million $ 298,191
Oct 6, 2 PM $ 0.0313
-2.03%
$ 3.45 million $ 297,047
Oct 6, 1 PM $ 0.032
-0.13%
$ 3.52 million $ 295,177
Oct 6, 12 PM $ 0.032
+4.68%
$ 3.52 million $ 243,055
Oct 6, 11 AM $ 0.0309
+4.39%
$ 3.4 million $ 100,864
Oct 6, 10 AM $ 0.0296
+0.00%
$ 3.26 million $ 91,013
Oct 6, 9 AM $ 0.0296
+0.20%
$ 3.26 million $ 91,714
Oct 6, 8 AM $ 0.0295
-0.03%
$ 3.25 million $ 91,508
Oct 6, 7 AM $ 0.0296
+1.97%
$ 3.25 million $ 91,882
Oct 6, 6 AM $ 0.029
+0.14%
$ 3.19 million $ 34,996
Oct 6, 5 AM $ 0.029
+0.00%
$ 3.18 million $ 31,817
Oct 6, 4 AM $ 0.029
+0.07%
$ 3.19 million $ 31,702
Oct 6, 3 AM $ 0.029
+0.07%
$ 3.18 million $ 31,682
Oct 6, 2 AM $ 0.0289
+0.00%
$ 3.18 million $ 31,288
Oct 6, 1 AM $ 0.0289
+0.24%
$ 3.18 million $ 30,884
Oct 6, 12 AM $ 0.0289
+0.49%
$ 3.17 million $ 31,218
Oct 5, 11 PM $ 0.0287
+0.17%
$ 3.16 million $ 30,151
Oct 5, 10 PM $ 0.0287
+0.14%
$ 3.15 million $ 29,941
Oct 5, 9 PM $ 0.0286
+0.03%
$ 3.15 million $ 30,227
Oct 5, 8 PM $ 0.0286
-0.07%
$ 3.15 million $ 30,068
Oct 5, 7 PM $ 0.0286
-0.17%
$ 3.15 million $ 30,140
Oct 5, 6 PM $ 0.0287
+0.03%
$ 3.16 million $ 30,121
Oct 5, 5 PM $ 0.0287
+0.03%
$ 3.15 million $ 30,236
Oct 5, 4 PM $ 0.0287
-0.03%
$ 3.15 million $ 30,521
Oct 5, 3 PM $ 0.0287
-0.10%
$ 3.15 million $ 30,643
Oct 5, 2 PM $ 0.0287
+0.10%
$ 3.16 million $ 31,035
Oct 5, 1 PM $ 0.0287
+0.31%
$ 3.16 million $ 30,532
Oct 5, 12 PM $ 0.0286
+0.11%
$ 3.14 million $ 30,276
Oct 5, 11 AM $ 0.0286
-0.04%
$ 3.14 million $ 30,272
Oct 5, 10 AM $ 0.0286
+0.14%
$ 3.14 million $ 30,424
Oct 5, 9 AM $ 0.0285
-0.21%
$ 3.14 million $ 30,053
Oct 5, 8 AM $ 0.0286
+0.32%
$ 3.14 million $ 30,472
Oct 5, 7 AM $ 0.0285
-0.04%
$ 3.13 million $ 30,581