Enecuum Historical Data

ENQ Page 19
Download
Date Close Price change Market cap Trading volume
Dec 18, 2022 $ 0.0158
+3.76%
$ 3.15 million $ 34,389
Dec 17, 2022 $ 0.0152
-1.75%
$ 3.03 million $ 43,143
Dec 16, 2022 $ 0.0154
-4.69%
$ 3.08 million $ 44,677
Dec 15, 2022 $ 0.0162
-6.79%
$ 3.23 million $ 66,491
Dec 14, 2022 $ 0.0174
-4.45%
$ 3.47 million $ 81,224
Dec 13, 2022 $ 0.0182
-0.84%
$ 3.63 million $ 63,630
Dec 12, 2022 $ 0.0182
-10.55%
$ 3.64 million $ 86,065
Dec 11, 2022 $ 0.0202
+11.14%
$ 4.04 million $ 136,741
Dec 10, 2022 $ 0.0182
+0.76%
$ 3.63 million $ 84,456
Dec 9, 2022 $ 0.0178
-0.09%
$ 3.56 million $ 99,513
Dec 8, 2022 $ 0.0178
+4.15%
$ 3.56 million $ 67,796
Dec 7, 2022 $ 0.0171
-4.98%
$ 3.42 million $ 88,191
Dec 6, 2022 $ 0.018
+2.50%
$ 3.59 million $ 166,512
Dec 5, 2022 $ 0.0176
-0.93%
$ 3.51 million $ 101,841
Dec 4, 2022 $ 0.0177
+0.99%
$ 3.53 million $ 89,937
Dec 3, 2022 $ 0.0175
-5.04%
$ 3.5 million $ 135,651
Dec 2, 2022 $ 0.0184
-5.65%
$ 3.68 million $ 110,821
Dec 1, 2022 $ 0.0195
-2.38%
$ 3.9 million $ 177,323
Nov 30, 2022 $ 0.02
-0.29%
$ 4 million $ 169,989
Nov 29, 2022 $ 0.0201
-3.39%
$ 4.01 million $ 254,587
Nov 28, 2022 $ 0.0213
-3.04%
$ 4.26 million $ 153,306
Nov 27, 2022 $ 0.022
+1.22%
$ 4.38 million $ 114,336
Nov 26, 2022 $ 0.0217
+0.53%
$ 4.34 million $ 112,526
Nov 25, 2022 $ 0.0216
+2.25%
$ 4.31 million $ 114,265
Nov 24, 2022 $ 0.0212
-4.79%
$ 4.22 million $ 214,562
Nov 23, 2022 $ 0.0221
-2.76%
$ 4.4 million $ 237,268
Nov 22, 2022 $ 0.0226
+12.04%
$ 4.52 million $ 324,890
Nov 21, 2022 $ 0.0202
-6.10%
$ 4.03 million $ 167,441
Nov 20, 2022 $ 0.0214
+1.40%
$ 4.28 million $ 345,408
Nov 19, 2022 $ 0.0211
-0.20%
$ 4.21 million $ 109,049
Nov 18, 2022 $ 0.0209
+0.63%
$ 4.16 million $ 167,415
Nov 17, 2022 $ 0.0208
+1.23%
$ 4.14 million $ 79,711
Nov 16, 2022 $ 0.0205
-5.24%
$ 4.09 million $ 264,609
Nov 15, 2022 $ 0.0216
-4.21%
$ 4.32 million $ 479,677
Nov 14, 2022 $ 0.0227
+38.13%
$ 4.54 million $ 367,481
Nov 13, 2022 $ 0.0164
-19.30%
$ 3.27 million $ 242,979
Nov 12, 2022 $ 0.0204
-2.58%
$ 4.07 million $ 301,050
Nov 11, 2022 $ 0.0207
-12.81%
$ 4.13 million $ 545,578
Nov 10, 2022 $ 0.0237
+39.08%
$ 4.72 million $ 839,468
Nov 9, 2022 $ 0.0177
-38.37%
$ 3.54 million $ 763,586
Nov 8, 2022 $ 0.0289
-25.95%
$ 5.78 million $ 970,494
Nov 7, 2022 $ 0.0391
+5.75%
$ 7.8 million $ 694,051
Nov 6, 2022 $ 0.0372
-4.11%
$ 7.43 million $ 385,812
Nov 5, 2022 $ 0.0384
-3.71%
$ 7.67 million $ 605,523
Nov 4, 2022 $ 0.0401
-9.38%
$ 8.01 million $ 785,805
Nov 3, 2022 $ 0.0445
+28.92%
$ 8.88 million $ 1.68 million
Nov 2, 2022 $ 0.0347
-13.46%
$ 6.92 million $ 946,837
Nov 1, 2022 $ 0.0395
-16.93%
$ 7.89 million $ 1.75 million
Oct 31, 2022 $ 0.0474
+20.62%
$ 9.46 million $ 3.3 million
Oct 30, 2022 $ 0.0377
+15.46%
$ 7.53 million $ 636,337