Market Cap $2.58T
0.42%
Volume 24h $61.65B
-26.16%
BTC % 60.091%
0.31%
ETH % 9.8608%
-0.97%
Coins
34.665
Exchanges
883
Live
Enlivex Therapeutics Tokenized Stock (Ondo) (ENLVon) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Enlivex Therapeutics Tokenized Stock (Ondo) (ENLVon) in USD Dollar. This table shows 61 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.715669 | $0.715669 | $0.715802 | $0.715672 | - | $4,723 |
| May-22 2026 | $0.715774 | $0.715774 | $0.730212 | $0.720195 | $2,116 | $4,723 |
| May-21 2026 | $0.72021 | $0.69994 | $0.72021 | $0.706914 | $3,649 | $6,769 |
| May-20 2026 | $0.706873 | $0.702072 | $0.711874 | $0.706323 | $117 | $4,776 |
| May-19 2026 | $0.706449 | $0.697589 | $0.706449 | $0.697625 | $221 | $4,792 |
| May-18 2026 | $0.697743 | $0.697743 | $0.718273 | $0.71422 | $272 | $4,615 |
| May-17 2026 | $0.71422 | $0.71422 | $0.71422 | $0.71422 | - | $4,873 |
| May-16 2026 | $0.71422 | $0.714173 | $0.714303 | $0.71425 | - | $4,873 |
| May-15 2026 | $0.714194 | $0.714194 | $0.739535 | $0.735363 | $275 | $4,873 |
| May-14 2026 | $0.73541 | $0.732444 | $0.736647 | $0.733336 | $1,753 | $4,735 |
| May-13 2026 | $0.733238 | $0.73321 | $0.755 | $0.749291 | $654 | $2,973 |
| May-12 2026 | $0.749177 | $0.732893 | $0.759018 | $0.746383 | $650 | $2,372 |
| May-11 2026 | $0.746345 | $0.746345 | $0.775859 | $0.774549 | $22 | $1,870 |
| May-10 2026 | $0.774549 | $0.774549 | $0.774549 | $0.774549 | - | $1,964 |
| May-09 2026 | $0.774549 | $0.774477 | $0.774648 | $0.774547 | - | $1,964 |