Enecuum Historical Data

ENQ Page 25
Download
Date Close Price change Market cap Trading volume
Feb 21, 2022 $ 0.0387
-4.44%
$ 6.47 million $ 398,542
Feb 20, 2022 $ 0.0407
-3.75%
$ 6.81 million $ 180,649
Feb 19, 2022 $ 0.0423
+10.35%
$ 7.07 million $ 274,499
Feb 18, 2022 $ 0.039
-0.35%
$ 6.52 million $ 206,906
Feb 17, 2022 $ 0.0393
-6.56%
$ 6.57 million $ 321,877
Feb 16, 2022 $ 0.0419
+1.04%
$ 7 million $ 236,364
Feb 15, 2022 $ 0.0414
+3.39%
$ 6.91 million $ 227,831
Feb 14, 2022 $ 0.04
-1.91%
$ 6.69 million $ 121,884
Feb 13, 2022 $ 0.0409
-4.07%
$ 6.84 million $ 204,942
Feb 12, 2022 $ 0.0434
-2.09%
$ 7.25 million $ 82,378
Feb 11, 2022 $ 0.0443
-5.75%
$ 7.41 million $ 183,526
Feb 10, 2022 $ 0.047
-1.66%
$ 7.86 million $ 124,067
Feb 9, 2022 $ 0.0477
-0.52%
$ 7.98 million $ 152,503
Feb 8, 2022 $ 0.048
+2.26%
$ 8.02 million $ 250,798
Feb 7, 2022 $ 0.0469
+9.28%
$ 7.85 million $ 226,265
Feb 6, 2022 $ 0.0433
-5.08%
$ 7.24 million $ 185,841
Feb 5, 2022 $ 0.0456
-4.67%
$ 7.62 million $ 174,052
Feb 4, 2022 $ 0.0479
+22.60%
$ 8.01 million $ 161,009
Feb 3, 2022 $ 0.0393
+2.11%
$ 6.57 million $ 333,605
Feb 2, 2022 $ 0.0385
-2.22%
$ 6.43 million $ 256,252
Feb 1, 2022 $ 0.0394
+0.20%
$ 6.58 million $ 187,419
Jan 31, 2022 $ 0.0393
-1.98%
$ 6.57 million $ 147,914
Jan 30, 2022 $ 0.0401
-3.92%
$ 6.7 million $ 333,294
Jan 29, 2022 $ 0.0415
-3.97%
$ 6.94 million $ 348,817
Jan 28, 2022 $ 0.0433
-5.35%
$ 7.24 million $ 318,446
Jan 27, 2022 $ 0.045
+7.64%
$ 5.72 million $ 241,975
Jan 26, 2022 $ 0.0419
+6.16%
$ 5.31 million $ 501,718
Jan 25, 2022 $ 0.0394
-6.26%
$ 5 million $ 216,374
Jan 24, 2022 $ 0.042
-4.37%
$ 5.32 million $ 299,073
Jan 23, 2022 $ 0.0439
+2.08%
$ 5.57 million $ 319,496
Jan 22, 2022 $ 0.043
-1.22%
$ 5.45 million $ 276,695
Jan 21, 2022 $ 0.0435
-15.87%
$ 5.52 million $ 378,578
Jan 20, 2022 $ 0.0516
-2.05%
$ 6.55 million $ 302,968
Jan 19, 2022 $ 0.0527
-1.71%
$ 6.69 million $ 204,395
Jan 18, 2022 $ 0.0536
+0.69%
$ 6.81 million $ 204,913
Jan 17, 2022 $ 0.0533
-1.93%
$ 6.76 million $ 307,953
Jan 16, 2022 $ 0.0544
-1.78%
$ 6.91 million $ 185,250
Jan 15, 2022 $ 0.0555
+2.08%
$ 7.04 million $ 225,437
Jan 14, 2022 $ 0.0543
-2.01%
$ 6.89 million $ 267,727
Jan 13, 2022 $ 0.0554
-4.25%
$ 7.03 million $ 242,118
Jan 12, 2022 $ 0.058
+5.33%
$ 7.36 million $ 322,947
Jan 11, 2022 $ 0.0555
-16.90%
$ 7.04 million $ 250,101
Jan 10, 2022 $ 0.0667
+12.57%
$ 8.47 million $ 135,714
Jan 9, 2022 $ 0.0593
+9.33%
$ 7.52 million $ 311,046
Jan 8, 2022 $ 0.0543
+2.14%
$ 6.89 million $ 190,783
Jan 7, 2022 $ 0.053
-5.22%
$ 6.72 million $ 250,773
Jan 6, 2022 $ 0.0559
-1.27%
$ 7.1 million $ 173,508
Jan 5, 2022 $ 0.0567
-7.01%
$ 7.2 million $ 287,645
Jan 4, 2022 $ 0.061
-0.25%
$ 7.74 million $ 163,076
Jan 3, 2022 $ 0.0612
-5.34%
$ 7.76 million $ 253,695