Enecuum Historical Data

ENQ Page 41
Download
Date Close Price change Market cap Trading volume
Dec 8, 2019 $ 0.0242
+0.71%
$ 3.07 million $ 76,474
Dec 7, 2019 $ 0.024
+8.61%
$ 3.05 million $ 75,856
Dec 6, 2019 $ 0.0221
-8.67%
$ 2.81 million $ 67,614
Dec 5, 2019 $ 0.0243
+6.44%
$ 3.08 million $ 79,864
Dec 4, 2019 $ 0.023
+9.61%
$ 2.92 million $ 74,474
Dec 3, 2019 $ 0.021
+11.66%
$ 2.66 million $ 59,079
Dec 2, 2019 $ 0.0188
-0.10%
$ 2.38 million $ 51,880
Dec 1, 2019 $ 0.0188
+1.36%
$ 2.39 million $ 62,702
Nov 30, 2019 $ 0.0186
+0.47%
$ 2.35 million $ 62,339
Nov 29, 2019 $ 0.0185
-8.04%
$ 2.34 million $ 73,362
Nov 28, 2019 $ 0.0201
+1.68%
$ 2.55 million $ 64,408
Nov 27, 2019 $ 0.0198
-0.49%
$ 2.51 million $ 49,831
Nov 26, 2019 $ 0.0199
-7.20%
$ 2.53 million $ 64,683
Nov 25, 2019 $ 0.0214
-1.71%
$ 2.71 million $ 76,707
Nov 24, 2019 $ 0.0218
-3.08%
$ 2.76 million $ 78,805
Nov 23, 2019 $ 0.0225
-1.21%
$ 2.85 million $ 76,399
Nov 22, 2019 $ 0.0226
-1.46%
$ 2.87 million $ 78,928
Nov 21, 2019 $ 0.023
-8.43%
$ 2.92 million $ 64,160
Nov 20, 2019 $ 0.0251
-4.45%
$ 3.18 million $ 70,677
Nov 19, 2019 $ 0.0263
-2.33%
$ 3.33 million $ 76,455
Nov 18, 2019 $ 0.0269
+7.90%
$ 3.41 million $ 1,728
Nov 17, 2019 $ 0.0249
+2.65%
$ 3.16 million $ 1,052
Nov 16, 2019 $ 0.0243
-10.37%
$ 3.08 million $ 6,063
Nov 15, 2019 $ 0.0271
-2.50%
$ 3.44 million $ 1,507
Nov 14, 2019 $ 0.0278
-9.66%
$ 3.53 million $ 3,556
Nov 13, 2019 $ 0.0308
-4.72%
$ 3.91 million $ 6,880
Nov 12, 2019 $ 0.0323
+27.00%
$ 4.1 million $ 10,129
Nov 11, 2019 $ 0.0254
-4.00%
$ 3.23 million $ 4,736
Nov 10, 2019 $ 0.0265
-3.43%
$ 3.37 million $ 2,246
Nov 9, 2019 $ 0.0275
-3.25%
$ 3.49 million $ 2,284
Nov 8, 2019 $ 0.0284
+4.74%
$ 3.61 million $ 183,443
Nov 7, 2019 $ 0.0271
-7.01%
$ 3.44 million $ 360,809
Nov 6, 2019 $ 0.0292
-0.21%
$ 3.7 million $ 335,941
Nov 5, 2019 $ 0.0292
-0.22%
$ 3.7 million $ 395,418
Nov 4, 2019 $ 0.0292
-7.06%
$ 3.71 million $ 220,170
Nov 3, 2019 $ 0.0315
+3.33%
$ 3.99 million $ 305,897
Nov 2, 2019 $ 0.0305
+0.58%
$ 3.86 million $ 509,009
Nov 1, 2019 $ 0.0303
+0.01%
$ 3.84 million $ 428,014
Oct 31, 2019 $ 0.0303
+1.84%
$ 3.84 million $ 282,697
Oct 30, 2019 $ 0.0297
+0.38%
$ 3.77 million $ 248,663
Oct 29, 2019 $ 0.0296
-4.93%
$ 3.76 million $ 152,779
Oct 28, 2019 $ 0.0312
-0.43%
$ 3.95 million $ 173,990
Oct 27, 2019 $ 0.0313
-10.99%
$ 3.97 million $ 245,588
Oct 26, 2019 $ 0.035
-7.72%
$ 4.44 million $ 422,631
Oct 25, 2019 $ 0.0379
+2.18%
$ 4.81 million $ 555,082
Oct 24, 2019 $ 0.0371
+0.62%
$ 4.71 million $ 369,852
Oct 23, 2019 $ 0.0369
-2.55%
$ 4.68 million $ 369,193
Oct 22, 2019 $ 0.0378
-0.25%
$ 4.8 million $ 614,591
Oct 21, 2019 $ 0.0379
-5.50%
$ 4.81 million $ 464,994
Oct 20, 2019 $ 0.0401
+2.71%
$ 5.09 million $ 242,305