Market Cap $2.53T
-0.93%
Volume 24h $173.38B
33.07%
BTC % 54.22%
-0.01%
ETH % 10.03%
0.19%
Coins
34.465
+8
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.010073 | $0.010006 | $0.010087 | $0.010067 | $9,312 | $409,323 |
| Apr-04 2026 | $0.010067 | $0.00986028 | $0.010087 | $0.010024 | $15,580 | $409,069 |
| Apr-03 2026 | $0.010033 | $0.00926504 | $0.010034 | $0.00926504 | $22,858 | $407,696 |
| Apr-02 2026 | $0.00931958 | $0.00857654 | $0.00933422 | $0.00861906 | $29,095 | $378,671 |
| Apr-01 2026 | $0.00857791 | $0.00851818 | $0.00893654 | $0.00893152 | $23,096 | $348,536 |
| Mar-31 2026 | $0.00895163 | $0.00871396 | $0.00905641 | $0.00905641 | $25,052 | $363,720 |
| Mar-30 2026 | $0.0090749 | $0.0090749 | $0.0096459 | $0.0096459 | $18,735 | $368,729 |
| Mar-29 2026 | $0.00964257 | $0.00964257 | $0.010273 | $0.010269 | $24,620 | $391,794 |
| Mar-28 2026 | $0.010267 | $0.010184 | $0.010357 | $0.010356 | $24,769 | $417,188 |
| Mar-27 2026 | $0.010357 | $0.010357 | $0.011332 | $0.011323 | $19,675 | $420,838 |
| Mar-26 2026 | $0.011324 | $0.011035 | $0.011816 | $0.011395 | $15,989 | $460,123 |
| Mar-25 2026 | $0.011394 | $0.010326 | $0.011648 | $0.010352 | $21,514 | $462,997 |
| Mar-24 2026 | $0.010343 | $0.010076 | $0.010343 | $0.010076 | $22,748 | $420,257 |
| Mar-23 2026 | $0.010076 | $0.00989752 | $0.010104 | $0.0098997 | $16,040 | $409,407 |
| Mar-22 2026 | $0.00989971 | $0.00989922 | $0.00996001 | $0.00992901 | $7,737 | $402,242 |