Market Cap $4.50T
0.41%
Volume 24h $357.86B
-7.23%
BTC % 54.46%
-0.09%
ETH % 12.17%
0.16%
Coins
33.323
+1
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.028546 | $0.028546 | $0.02899 | $0.02899 | $33,658 | $1,159,878 |
| Oct-03 2025 | $0.028993 | $0.028776 | $0.029199 | $0.02882 | $20,602 | $1,178,048 |
| Oct-02 2025 | $0.028158 | $0.028158 | $0.029995 | $0.029902 | $14,940 | $1,144,142 |
| Oct-01 2025 | $0.029982 | $0.027185 | $0.031305 | $0.027472 | $27,765 | $1,218,223 |
| Sep-30 2025 | $0.027388 | $0.026987 | $0.027388 | $0.027334 | $14,448 | $1,112,831 |
| Sep-29 2025 | $0.027305 | $0.026026 | $0.027899 | $0.02662 | $34,879 | $1,109,465 |
| Sep-28 2025 | $0.026608 | $0.026167 | $0.028071 | $0.027843 | $11,084 | $1,081,143 |
| Sep-27 2025 | $0.027979 | $0.026407 | $0.029301 | $0.029295 | $36,374 | $1,136,854 |
| Sep-26 2025 | $0.029045 | $0.029045 | $0.030031 | $0.029926 | $10,250 | $1,180,176 |
| Sep-25 2025 | $0.029712 | $0.029353 | $0.03506 | $0.035055 | $19,715 | $1,207,282 |
| Sep-24 2025 | $0.035072 | $0.034879 | $0.040155 | $0.037081 | $52,447 | $1,425,056 |
| Sep-23 2025 | $0.037071 | $0.032738 | $0.037071 | $0.033224 | $29,286 | $1,506,294 |
| Sep-22 2025 | $0.033243 | $0.032772 | $0.037754 | $0.037705 | $20,615 | $1,350,758 |
| Sep-21 2025 | $0.03826 | $0.03816 | $0.040299 | $0.039978 | $15,839 | $1,554,593 |
| Sep-20 2025 | $0.039981 | $0.038767 | $0.039981 | $0.039806 | $13,907 | $1,624,511 |