enfineo Historical Data

ENF Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2026 $ 0.0104
+0.48%
$ 1.14 million $ 9,774
Mar 2, 2026 $ 0.0103
+4.86%
$ 1.14 million $ 8,914
Mar 1, 2026 $ 0.00987
-1.20%
$ 1.09 million $ 17,927
Feb 28, 2026 $ 0.00999
-10.16%
$ 1.1 million $ 13,394
Feb 27, 2026 $ 0.0111
-7.79%
$ 1.22 million $ 19,154
Feb 26, 2026 $ 0.0121
-1.31%
$ 1.33 million $ 12,863
Feb 25, 2026 $ 0.0122
-9.88%
$ 1.34 million $ 14,500
Feb 24, 2026 $ 0.0136
+3.91%
$ 1.49 million $ 3,099
Feb 23, 2026 $ 0.0131
+6.70%
$ 1.44 million $ 19,403
Feb 22, 2026 $ 0.0122
+3.21%
$ 1.35 million $ 153
Feb 21, 2026 $ 0.0118
+0.85%
$ 1.3 million $ 2,864
Feb 20, 2026 $ 0.0117
+3.34%
$ 1.29 million $ 12,305
Feb 19, 2026 $ 0.0114
-3.07%
$ 1.25 million $ 9,928
Feb 18, 2026 $ 0.0117
+0.00%
$ 1.29 million $ 10,278
Feb 17, 2026 $ 0.0117
-0.76%
$ 1.29 million $ 14,774
Feb 16, 2026 $ 0.0118
+21.73%
$ 1.3 million $ 11,671
Feb 15, 2026 $ 0.00971
+12.65%
$ 1.07 million $ 6,509
Feb 14, 2026 $ 0.00862
-0.81%
$ 948,198 $ 1,760
Feb 13, 2026 $ 0.00869
+7.02%
$ 955,898 $ 5,872
Feb 12, 2026 $ 0.00812
+5.87%
$ 893,198 $ 3,956
Feb 11, 2026 $ 0.00767
+2.68%
$ 843,698 $ 13,330
Feb 10, 2026 $ 0.00747
+0.00%
$ 821,698 $ 11,397
Feb 9, 2026 $ 0.00747
+0.13%
$ 821,698 $ 18,229
Feb 8, 2026 $ 0.00746
+0.40%
$ 820,598 $ 16,330
Feb 7, 2026 $ 0.00743
+0.00%
$ 817,298 $ 15,512
Feb 6, 2026 $ 0.00743
-0.93%
$ 817,298 $ 20,890
Feb 5, 2026 $ 0.0075
+1.76%
$ 824,998 $ 14,517