CurrencyBeacon logo}}

Crypto Rate Dashboard

enfineo Price Chart

ENF/USD
$0.008248
0.05%

ENF Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-03-07 $0.01112 $0.01112 $0.01085 $0.01085 $13,667.71
2026-03-06 $0.01101 $0.01114 $0.01077 $0.01112 $15,996.79
2026-03-05 $0.01048 $0.01107 $0.01048 $0.01101 $11,450.11
2026-03-04 $0.01039 $0.0106 $0.0098 $0.01048 $11,442.16
2026-03-03 $0.01035 $0.01057 $0.01021 $0.01039 $9,772.72
2026-03-02 $0.00987 $0.01035 $0.00973 $0.01035 $9,407.24
2026-03-01 $0.00999 $0.01039 $0.00982 $0.00987 $17,484.66
2026-02-28 $0.01112 $0.01112 $0.00976 $0.00999 $12,873.58
2026-02-27 $0.01205 $0.01206 $0.01081 $0.01112 $18,605.34
2026-02-26 $0.01222 $0.01222 $0.01197 $0.01205 $12,826.51
2026-02-25 $0.01356 $0.01356 $0.010985 $0.01222 $14,419.49
2026-02-24 $0.01305 $0.01393 $0.01305 $0.01356 $3,105.11
2026-02-23 $0.01223 $0.01307 $0.01207 $0.01305 $20,340.15
2026-02-22 $0.00767 $0.01223 $0.00767 $0.01223 $161.20
2026-02-21 $0.01177 $0.01197 $0.00756 $0.00767 $6,301.55
2026-02-20 $0.011355 $0.01186 $0.011105 $0.01177 $46,307.07
2026-02-19 $0.011725 $0.01175 $0.0111 $0.011355 $39,240.45
2026-02-18 $0.01173 $0.01187 $0.011215 $0.011735 $33,447.13
2026-02-17 $0.01182 $0.011835 $0.011115 $0.01174 $48,090.94
2026-02-16 $0.00971 $0.012 $0.009685 $0.01182 $21,898.14
2026-02-15 $0.008615 $0.00973 $0.0086 $0.0097 $12,774.82
2026-02-14 $0.0087 $0.0087 $0.00861 $0.008615 $6,662.36
2026-02-13 $0.00811 $0.00886 $0.00811 $0.0087 $10,982.51
2026-02-12 $0.00766 $0.008175 $0.00764 $0.00811 $10,903.66
2026-02-11 $0.00746 $0.008225 $0.007455 $0.00766 $24,360.29
2026-02-10 $0.007475 $0.007495 $0.00744 $0.007475 $21,909.94
2026-02-09 $0.00746 $0.00753 $0.007435 $0.007475 $30,334.91
2026-02-08 $0.00743 $0.007535 $0.007405 $0.00746 $28,167.23
2026-02-07 $0.00742 $0.00746 $0.007405 $0.00744 $27,334.54
2026-02-06 $0.0075 $0.00766 $0.007015 $0.00743 $33,387.87