Market Cap $3.22T
1.75%
Volume 24h $171.12B
21.7%
BTC % 54.86%
-0.47%
ETH % 11.09%
-0.45%
Coins
33.866
+6
Exchanges
885
Last update
49 Seconds ago
enfineo (ENF) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.012834 | $0.012806 | $0.012913 | $0.012815 | $56,430 | $521,486 |
| Dec-24 2025 | $0.012805 | $0.012387 | $0.012814 | $0.012387 | $55,632 | $520,311 |
| Dec-23 2025 | $0.012446 | $0.012328 | $0.014928 | $0.014852 | $73,547 | $505,733 |
| Dec-22 2025 | $0.014821 | $0.014436 | $0.014886 | $0.014437 | $57,997 | $602,225 |
| Dec-21 2025 | $0.014435 | $0.014266 | $0.014456 | $0.014454 | $56,925 | $586,549 |
| Dec-20 2025 | $0.014456 | $0.014415 | $0.014733 | $0.014632 | $56,262 | $587,384 |
| Dec-19 2025 | $0.014632 | $0.014429 | $0.014773 | $0.014493 | $58,908 | $594,539 |
| Dec-18 2025 | $0.014532 | $0.014456 | $0.016611 | $0.016591 | $67,870 | $590,493 |
| Dec-17 2025 | $0.016591 | $0.01628 | $0.017755 | $0.017695 | $65,042 | $674,133 |
| Dec-16 2025 | $0.017646 | $0.017526 | $0.017924 | $0.017918 | $17,738 | $716,992 |
| Dec-15 2025 | $0.01791 | $0.017875 | $0.018474 | $0.018359 | $8,262 | $727,729 |
| Dec-14 2025 | $0.018357 | $0.01808 | $0.018357 | $0.018088 | $9,534 | $745,901 |
| Dec-13 2025 | $0.018078 | $0.017882 | $0.019378 | $0.019344 | $8,627 | $734,544 |
| Dec-12 2025 | $0.019297 | $0.019123 | $0.019491 | $0.019464 | $8,451 | $784,102 |
| Dec-11 2025 | $0.019436 | $0.019436 | $0.020006 | $0.02 | $19,730 | $789,754 |