enfineo Historical Data

ENF
Download
Date Close Price change Market cap Trading volume
Today $ 0.0101
+0.00%
$ 1.11 million $ 23,734
Apr 21, 2026 $ 0.0104
-0.10%
$ 1.15 million $ 22,680
Apr 20, 2026 $ 0.0104
-0.76%
$ 1.15 million $ 25,841
Apr 19, 2026 $ 0.0105
+0.96%
$ 1.15 million $ 25,946
Apr 18, 2026 $ 0.0104
-0.19%
$ 1.14 million $ 22,446
Apr 17, 2026 $ 0.0104
+1.26%
$ 1.15 million $ 20,394
Apr 16, 2026 $ 0.0103
+0.29%
$ 1.13 million $ 21,450
Apr 15, 2026 $ 0.0103
-4.74%
$ 1.13 million $ 23,005
Apr 14, 2026 $ 0.0108
+0.00%
$ 1.18 million $ 19,795
Apr 13, 2026 $ 0.0108
+0.09%
$ 1.18 million $ 15,748
Apr 12, 2026 $ 0.0108
+0.09%
$ 1.18 million $ 18,745
Apr 11, 2026 $ 0.0107
+0.00%
$ 1.18 million $ 20,793
Apr 10, 2026 $ 0.0107
-1.47%
$ 1.18 million $ 20,333
Apr 9, 2026 $ 0.0109
+4.01%
$ 1.2 million $ 15,219
Apr 8, 2026 $ 0.0105
+3.66%
$ 1.15 million $ 25,709
Apr 7, 2026 $ 0.0101
+0.00%
$ 1.11 million $ 17,357
Apr 6, 2026 $ 0.0101
+0.30%
$ 1.11 million $ 7,735
Apr 5, 2026 $ 0.0101
+0.10%
$ 1.11 million $ 9,131
Apr 4, 2026 $ 0.0101
+0.40%
$ 1.11 million $ 15,103
Apr 3, 2026 $ 0.01
+7.62%
$ 1.1 million $ 22,511
Apr 2, 2026 $ 0.00932
+8.25%
$ 1.03 million $ 28,769
Apr 1, 2026 $ 0.00861
-3.58%
$ 947,098 $ 22,727
Mar 31, 2026 $ 0.00893
-1.33%
$ 982,298 $ 25,728
Mar 30, 2026 $ 0.00904
-6.32%
$ 994,398 $ 16,782
Mar 29, 2026 $ 0.00965
-6.13%
$ 1.06 million $ 25,217
Mar 28, 2026 $ 0.0103
-0.77%
$ 1.13 million $ 22,506
Mar 27, 2026 $ 0.0104
-8.64%
$ 1.14 million $ 20,288
Mar 26, 2026 $ 0.0113
-0.44%
$ 1.25 million $ 15,982
Mar 25, 2026 $ 0.0114
+9.94%
$ 1.25 million $ 21,604
Mar 24, 2026 $ 0.0104
+2.78%
$ 1.14 million $ 21,439
Mar 23, 2026 $ 0.0101
+1.82%
$ 1.11 million $ 16,750
Mar 22, 2026 $ 0.0099
-0.40%
$ 1.09 million $ 7,401
Mar 21, 2026 $ 0.00994
-0.70%
$ 1.09 million $ 14,254
Mar 20, 2026 $ 0.01
-0.10%
$ 1.1 million $ 16,227
Mar 19, 2026 $ 0.01
+2.66%
$ 1.1 million $ 10,004
Mar 18, 2026 $ 0.00976
-2.98%
$ 1.07 million $ 6,967
Mar 17, 2026 $ 0.01
+0.30%
$ 1.11 million $ 18,407
Mar 16, 2026 $ 0.01
+0.00%
$ 1.1 million $ 9,155
Mar 15, 2026 $ 0.01
-6.88%
$ 1.1 million $ 13,004
Mar 14, 2026 $ 0.0107
-4.70%
$ 1.18 million $ 12,674
Mar 13, 2026 $ 0.0113
+3.49%
$ 1.24 million $ 10,098
Mar 12, 2026 $ 0.0109
-3.88%
$ 1.2 million $ 11,069
Mar 11, 2026 $ 0.0113
+4.04%
$ 1.25 million $ 12,256
Mar 10, 2026 $ 0.0109
+1.49%
$ 1.2 million $ 12,351
Mar 9, 2026 $ 0.0107
-0.92%
$ 1.18 million $ 19,667
Mar 8, 2026 $ 0.0108
-0.09%
$ 1.19 million $ 10,656
Mar 7, 2026 $ 0.0108
-2.43%
$ 1.19 million $ 13,657
Mar 6, 2026 $ 0.0111
+1.00%
$ 1.22 million $ 15,854
Mar 5, 2026 $ 0.011
+5.06%
$ 1.21 million $ 11,254
Mar 4, 2026 $ 0.0105
+0.77%
$ 1.15 million $ 11,265
Download