Market Cap $3.27T
-3.02%
Volume 24h $263.75B
1.51%
BTC % 54.71%
-0.11%
ETH % 11.2%
-1.16%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.01991 | $0.019521 | $0.019999 | $0.019999 | $22,384 | $809,015 |
| Dec-04 2025 | $0.017434 | $0.017233 | $0.018162 | $0.018028 | $17,595 | $708,402 |
| Dec-03 2025 | $0.018023 | $0.018006 | $0.018053 | $0.018048 | $8,243 | $732,329 |
| Dec-02 2025 | $0.018002 | $0.016772 | $0.018024 | $0.016788 | $17,013 | $731,486 |
| Dec-01 2025 | $0.016571 | $0.014743 | $0.018754 | $0.014743 | $31,835 | $673,310 |
| Nov-30 2025 | $0.014468 | $0.014465 | $0.015579 | $0.015571 | $4,450 | $587,899 |
| Nov-29 2025 | $0.015265 | $0.014483 | $0.018019 | $0.018019 | $20,779 | $620,256 |
| Nov-28 2025 | $0.017977 | $0.017977 | $0.020006 | $0.020006 | $30,523 | $730,459 |
| Nov-27 2025 | $0.020005 | $0.015922 | $0.020022 | $0.015934 | $27,264 | $812,843 |
| Nov-26 2025 | $0.015943 | $0.01509 | $0.016187 | $0.016173 | $21,523 | $647,810 |
| Nov-25 2025 | $0.016009 | $0.015457 | $0.016384 | $0.016163 | $10,714 | $650,492 |
| Nov-24 2025 | $0.015045 | $0.010977 | $0.015045 | $0.01499 | $45,347 | $611,309 |
| Nov-23 2025 | $0.014996 | $0.014679 | $0.015011 | $0.014962 | $7,714 | $609,315 |
| Nov-22 2025 | $0.014961 | $0.014961 | $0.017754 | $0.016365 | $10,898 | $607,917 |
| Nov-21 2025 | $0.016358 | $0.016313 | $0.018025 | $0.018013 | $30,136 | $664,680 |