ENQ Historical USD Price
Daily close · Sep 25, 2019 → Oct 7, 2020Daily price history
Sep 7, 2020 → Oct 7, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-07 | $0.01327748 | $0.01510003 | $0.01293665 | $0.01423843 | $9,791.15 |
| 2020-10-06 | $0.01806464 | $0.01810021 | $0.01202193 | $0.01327813 | $30,734.85 |
| 2020-10-05 | $0.01820558 | $0.01828028 | $0.01764288 | $0.01806243 | $12,412.25 |
| 2020-10-04 | $0.0172089 | $0.01945197 | $0.01714566 | $0.01819539 | $30,184.30 |
| 2020-10-02 | $0.01479389 | $0.01615556 | $0.01327105 | $0.01614824 | $53,366.04 |
| 2020-10-01 | $0.01546761 | $0.01551995 | $0.01458766 | $0.01478508 | $18,810.70 |
| 2020-09-30 | $0.01638633 | $0.01638634 | $0.015411 | $0.01545482 | $9,974.66 |
| 2020-09-29 | $0.01660093 | $0.0169597 | $0.01605958 | $0.01637909 | $6,357.08 |
| 2020-09-28 | $0.01731395 | $0.0174257 | $0.0163806 | $0.01666483 | $7,205.18 |
| 2020-09-27 | $0.01690811 | $0.01767288 | $0.01674093 | $0.01727424 | $10,657.05 |
| 2020-09-26 | $0.01754144 | $0.0179839 | $0.01695491 | $0.01697702 | $14,393.61 |
| 2020-09-25 | $0.01808464 | $0.01808464 | $0.01730141 | $0.01754316 | $5,379.09 |
| 2020-09-24 | $0.01884687 | $0.01884687 | $0.01760307 | $0.01807498 | $7,012.80 |
| 2020-09-23 | $0.01998619 | $0.02005425 | $0.01806908 | $0.0184667 | $10,807.66 |
| 2020-09-22 | $0.02211666 | $0.02218692 | $0.02020352 | $0.0203876 | $7,235.05 |
| 2020-09-21 | $0.02393244 | $0.02402105 | $0.01892472 | $0.02210989 | $24,369.19 |
| 2020-09-20 | $0.02254535 | $0.02507746 | $0.02220127 | $0.02393381 | $19,743.90 |
| 2020-09-19 | $0.02473934 | $0.02557455 | $0.02172637 | $0.02260121 | $38,708.48 |
| 2020-09-18 | $0.02338888 | $0.02528846 | $0.02290829 | $0.02473428 | $23,379.00 |
| 2020-09-17 | $0.02531306 | $0.02595947 | $0.02254766 | $0.0233545 | $6,756.99 |
| 2020-09-16 | $0.02398792 | $0.02557115 | $0.02298496 | $0.02531512 | $13,932.24 |
| 2020-09-15 | $0.02323864 | $0.02654837 | $0.02237559 | $0.02405334 | $16,249.85 |
| 2020-09-14 | $0.02280325 | $0.02623603 | $0.02275593 | $0.02323518 | $20,132.76 |
| 2020-09-13 | $0.02268573 | $0.02486025 | $0.02254719 | $0.02279904 | $7,513.31 |
| 2020-09-12 | $0.0228 | $0.02476062 | $0.02269 | $0.02269371 | $16,143.76 |
| 2020-09-11 | $0.02495 | $0.02497309 | $0.02194085 | $0.0228 | $14,180.62 |
| 2020-09-10 | $0.02171342 | $0.02512116 | $0.02112393 | $0.02495 | $40,852.31 |
| 2020-09-09 | $0.0201995 | $0.02200508 | $0.01976905 | $0.02139777 | $13,956.40 |
| 2020-09-08 | $0.02122898 | $0.02199046 | $0.01965375 | $0.02011237 | $16,371.85 |
| 2020-09-07 | $0.02447002 | $0.02447287 | $0.01934864 | $0.02126271 | $31,803.70 |