ENXS Historical USD Price
Daily close · Nov 19, 2023 → Apr 6, 2025Daily price history
Mar 7, 2025 → Apr 6, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-06 | $0.00000188 | $0.00000189 | $0.00000161 | $0.00000164 | $1.94 |
| 2025-04-05 | $0.00000189 | $0.0000019 | $0.00000185 | $0.00000188 | $2.23 |
| 2025-04-04 | $0.00000189 | $0.00000191 | $0.00000184 | $0.00000189 | $2.24 |
| 2025-04-03 | $0.00000187 | $0.00000192 | $0.00000183 | $0.00000189 | $2.24 |
| 2025-04-02 | $0.00000198 | $0.00000202 | $0.00000186 | $0.00000187 | $2.21 |
| 2025-04-01 | $0.0000019 | $0.000002 | $0.0000019 | $0.00000198 | $2.35 |
| 2025-03-31 | $0.00000188 | $0.00000193 | $0.00000186 | $0.0000019 | $2.25 |
| 2025-03-30 | $0.0000019 | $0.00000192 | $0.00000185 | $0.00000188 | $2.22 |
| 2025-03-29 | $0.00000198 | $0.00000199 | $0.00000188 | $0.0000019 | $2.25 |
| 2025-03-28 | $0.00000209 | $0.0000021 | $0.00000194 | $0.00000198 | $2.34 |
| 2025-03-27 | $0.00000209 | $0.00000212 | $0.00000207 | $0.00000209 | $2.47 |
| 2025-03-26 | $0.00000215 | $0.00000216 | $0.00000207 | $0.00000209 | $2.47 |
| 2025-03-25 | $0.00000217 | $0.00000218 | $0.00000213 | $0.00000215 | $2.55 |
| 2025-03-24 | $0.00000209 | $0.00000219 | $0.00000206 | $0.00000216 | $2.56 |
| 2025-03-23 | $0.00000206 | $0.0000021 | $0.00000206 | $0.00000209 | $2.47 |
| 2025-03-22 | $0.00000206 | $0.00000209 | $0.00000206 | $0.00000206 | $34.22 |
| 2025-03-21 | $0.00000207 | $0.00000208 | $0.00000202 | $0.00000205 | $0.00 |
| 2025-03-20 | $0.00000212 | $0.00000213 | $0.00000204 | $0.00000207 | $34.26 |
| 2025-03-18 | $0.0000021 | $0.00000211 | $0.00000205 | $0.00000211 | $426.19 |
| 2025-03-17 | $0.00000206 | $0.00000213 | $0.00000206 | $0.00000211 | $425.14 |
| 2025-03-16 | $0.00000212 | $0.00000212 | $0.00000204 | $0.00000206 | $416.25 |
| 2025-03-15 | $0.00000209 | $0.00000213 | $0.00000208 | $0.00000212 | $427.61 |
| 2025-03-14 | $0.00000204 | $0.00000212 | $0.00000204 | $0.00000209 | $421.22 |
| 2025-03-13 | $0.00000208 | $0.00000209 | $0.000002 | $0.00000203 | $410.69 |
| 2025-03-12 | $0.0000021 | $0.00000213 | $0.00000201 | $0.00000209 | $421.07 |
| 2025-03-11 | $0.00000204 | $0.00000214 | $0.00000196 | $0.0000021 | $423.40 |
| 2025-03-10 | $0.00000221 | $0.00000234 | $0.00000199 | $0.00000205 | $413.54 |
| 2025-03-09 | $0.00000241 | $0.00000241 | $0.00000219 | $0.0000022 | $444.68 |
| 2025-03-08 | $0.00000234 | $0.00000244 | $0.00000231 | $0.0000024 | $485.37 |
| 2025-03-07 | $0.00000241 | $0.00000245 | $0.00000231 | $0.00000234 | $472.04 |