Market Cap $4.10T
1.94%
Volume 24h $214.35B
15.94%
BTC % 55.16%
-0.1%
ETH % 11.97%
1.33%
Coins
33.517
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.023278 | $0.023278 | $0.023773 | $0.023368 | $15,949 | $945,828 |
| Oct-24 2025 | $0.023341 | $0.023341 | $0.024227 | $0.023795 | $25,066 | $948,401 |
| Oct-23 2025 | $0.023795 | $0.023719 | $0.024446 | $0.024068 | $35,821 | $966,871 |
| Oct-22 2025 | $0.024203 | $0.023392 | $0.024223 | $0.023392 | $66,324 | $983,416 |
| Oct-21 2025 | $0.024701 | $0.023628 | $0.026045 | $0.024944 | $91,561 | $1,003,672 |
| Oct-20 2025 | $0.024728 | $0.024164 | $0.024866 | $0.024612 | $27,849 | $1,004,750 |
| Oct-19 2025 | $0.024633 | $0.024573 | $0.025834 | $0.025607 | $19,471 | $1,000,916 |
| Oct-18 2025 | $0.025602 | $0.025602 | $0.02668 | $0.02668 | $12,704 | $1,040,269 |
| Oct-17 2025 | $0.026682 | $0.025618 | $0.026788 | $0.026788 | $24,983 | $1,084,153 |
| Oct-16 2025 | $0.026815 | $0.026815 | $0.028675 | $0.028111 | $39,963 | $1,089,569 |
| Oct-15 2025 | $0.028148 | $0.028037 | $0.029551 | $0.029388 | $117,866 | $1,143,704 |
| Oct-14 2025 | $0.029153 | $0.027979 | $0.029532 | $0.027999 | $102,110 | $1,184,543 |
| Oct-13 2025 | $0.028015 | $0.026209 | $0.028018 | $0.026233 | $68,901 | $1,138,333 |
| Oct-12 2025 | $0.026245 | $0.026245 | $0.028405 | $0.027424 | $31,729 | $1,066,402 |
| Oct-11 2025 | $0.026429 | $0.026136 | $0.028568 | $0.027629 | $77,315 | $1,073,880 |