Market Cap $4.06T
-3.61%
Volume 24h $378.08B
-1.88%
BTC % 55.32%
0.45%
ETH % 12.14%
-2.47%
Coins
32.814
+12
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.024513 | $0.024513 | $0.025251 | $0.02475 | $95,037 | - |
| Aug-17 2025 | $0.024756 | $0.024447 | $0.027058 | $0.025022 | $1,977 | - |
| Aug-16 2025 | $0.024941 | $0.022874 | $0.027655 | $0.022874 | $9,701 | - |
| Aug-15 2025 | $0.022875 | $0.019207 | $0.023992 | $0.020457 | $7,128 | - |
| Aug-14 2025 | $0.019543 | $0.013157 | $0.021614 | $0.014007 | $21,299 | - |
| Aug-13 2025 | $0.014008 | $0.012502 | $0.01456 | $0.012502 | $24,163 | - |
| Aug-12 2025 | $0.013355 | $0.011732 | $0.013487 | $0.011732 | $36,121 | - |
| Aug-11 2025 | $0.011797 | $0.011705 | $0.015002 | $0.012082 | $33,675 | - |
| Aug-10 2025 | $0.012081 | $0.011701 | $0.012458 | $0.012262 | $58,213 | - |
| Aug-09 2025 | $0.012411 | $0.011558 | $0.012772 | $0.0125 | $40,889 | - |
| Aug-08 2025 | $0.012722 | $0.011107 | $0.012732 | $0.011974 | $42,594 | - |
| Aug-07 2025 | $0.011964 | $0.00764382 | $0.01312 | $0.00764382 | $53,268 | - |
| Aug-06 2025 | $0.00926342 | $0.00926342 | $0.014858 | $0.013624 | $59,857 | - |
| Aug-05 2025 | $0.01386 | $0.013494 | $0.015259 | $0.014316 | $73,433 | - |
| Aug-04 2025 | $0.01424 | $0.01376 | $0.014795 | $0.013779 | $66,520 | - |