Market Cap $2.42T
1.45%
Volume 24h $183.97B
-12.6%
BTC % 53.79%
0.07%
ETH % 9.42%
1.06%
Coins
34.259
+5
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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.013531 | $0.013039 | $0.013602 | $0.013039 | $3,113 | $549,800 |
| Feb-23 2026 | $0.012873 | $0.012065 | $0.012876 | $0.01223 | $19,446 | $523,069 |
| Feb-22 2026 | $0.012099 | $0.011794 | $0.012099 | $0.011864 | $182 | $491,634 |
| Feb-21 2026 | $0.011862 | $0.011457 | $0.011893 | $0.011747 | $3,890 | $481,979 |
| Feb-20 2026 | $0.011774 | $0.011136 | $0.011858 | $0.011382 | $11,729 | $478,427 |
| Feb-19 2026 | $0.011382 | $0.011143 | $0.011708 | $0.011708 | $10,478 | $462,485 |
| Feb-18 2026 | $0.01151 | $0.011199 | $0.011802 | $0.011714 | $11,623 | $467,695 |
| Feb-17 2026 | $0.011683 | $0.011223 | $0.011814 | $0.011773 | $14,417 | $474,731 |
| Feb-16 2026 | $0.011767 | $0.0096957 | $0.011767 | $0.0096957 | $11,884 | $478,149 |
| Feb-15 2026 | $0.00968871 | $0.00860271 | $0.00969575 | $0.00862234 | $6,168 | $393,669 |
| Feb-14 2026 | $0.00862251 | $0.00861931 | $0.00870925 | $0.00867409 | $1,862 | $350,348 |
| Feb-13 2026 | $0.00867424 | $0.00812209 | $0.00867424 | $0.00812209 | $5,858 | $352,450 |
| Feb-12 2026 | $0.00812362 | $0.00763895 | $0.00812834 | $0.00766641 | $4,281 | $330,077 |
| Feb-11 2026 | $0.00769621 | $0.00746491 | $0.00773233 | $0.00746661 | $14,276 | $312,710 |
| Feb-10 2026 | $0.00746567 | $0.00744472 | $0.00747302 | $0.00746755 | $11,539 | $303,343 |