enfineo(ENF)Today
$0.020812
enfineo Price History
(ENF)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.020737 | $0.020563 | $0.020429 | $0.020450 | $77,287.67 |
2025-09-01 | $0.019103 | $0.021340 | $0.019561 | $0.020737 | $64,660.28 |
2025-08-31 | $0.018599 | $0.019610 | $0.018559 | $0.019103 | $134.516K |
2025-08-30 | $0.018709 | $0.019296 | $0.018172 | $0.018599 | $87,365.95 |
2025-08-29 | $0.019534 | $0.019842 | $0.018353 | $0.018709 | $97,246.36 |
2025-08-28 | $0.020106 | $0.020291 | $0.019024 | $0.019534 | $101.704K |
2025-08-27 | $0.026137 | $0.026496 | $0.015428 | $0.020106 | $102.778K |
2025-08-26 | $0.022754 | $0.027138 | $0.021851 | $0.026137 | $79,252.97 |
2025-08-25 | $0.022451 | $0.022870 | $0.021160 | $0.022754 | $54,458.92 |
2025-08-24 | -- | $0.023337 | $0.022343 | -- | -- |
2025-08-23 | $0.027960 | $0.028401 | $0.022327 | $0.022559 | $73,761.37 |
2025-08-22 | $0.025712 | $0.028117 | $0.025720 | $0.027960 | $62,158.30 |
2025-08-21 | $0.026137 | $0.026370 | $0.024915 | $0.025712 | $116.686K |
2025-08-20 | $0.025063 | $0.026169 | $0.024598 | $0.026166 | $118.649K |
2025-08-19 | $0.025090 | $0.025501 | $0.024511 | $0.025063 | $93,811.26 |
2025-08-18 | $0.024467 | $0.025365 | $0.024536 | $0.025090 | $53,983.71 |
2025-08-17 | $0.024367 | $0.027684 | $0.024418 | $0.024467 | $6,887.176 |
2025-08-16 | $0.021338 | $0.024962 | $0.022227 | $0.024367 | $7,094.463 |
2025-08-15 | $0.016091 | $0.023158 | $0.016191 | $0.021338 | $28,972.57 |
2025-08-14 | $0.013995 | $0.016235 | $0.013158 | $0.016091 | $6,179.108 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
enfineo(ENF)
