Market Cap $3.47T
0.44%
Volume 24h $208.14B
BTC % 54.94%
0.32%
ETH % 11.01%
-0.18%
Coins
33.670
+2
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.01819 | $0.017741 | $0.020393 | $0.020393 | $21,036 | $739,095 |
| Nov-13 2025 | $0.020393 | $0.020393 | $0.024586 | $0.024465 | $7,386 | $828,634 |
| Nov-12 2025 | $0.024464 | $0.024299 | $0.025105 | $0.02509 | $1,522 | $994,026 |
| Nov-11 2025 | $0.024544 | $0.023683 | $0.025514 | $0.023683 | $20,014 | $997,266 |
| Nov-10 2025 | $0.023491 | $0.020423 | $0.023661 | $0.020741 | $7,128 | $954,517 |
| Nov-09 2025 | $0.020739 | $0.020282 | $0.020742 | $0.020282 | $13,885 | $842,678 |
| Nov-08 2025 | $0.020363 | $0.018597 | $0.020383 | $0.018623 | $12,860 | $827,413 |
| Nov-07 2025 | $0.018611 | $0.017921 | $0.018611 | $0.017921 | $15,989 | $756,223 |
| Nov-06 2025 | $0.017851 | $0.017202 | $0.017851 | $0.017202 | $17,102 | $725,352 |
| Nov-05 2025 | $0.017227 | $0.016847 | $0.018245 | $0.018215 | $23,463 | $700,002 |
| Nov-04 2025 | $0.018207 | $0.0174 | $0.02118 | $0.021084 | $40,025 | $739,795 |
| Nov-03 2025 | $0.021049 | $0.021049 | $0.021881 | $0.021841 | $14,615 | $855,259 |
| Nov-02 2025 | $0.021841 | $0.021841 | $0.022267 | $0.022267 | $10,948 | $887,469 |
| Nov-01 2025 | $0.02217 | $0.021962 | $0.022442 | $0.022431 | $15,616 | $900,810 |
| Oct-31 2025 | $0.022347 | $0.021948 | $0.02251 | $0.02213 | $13,464 | $908,003 |