ENF Historical USD Price
Daily close · Mar 5, 2025 → Mar 7, 2026Daily price history
Feb 6, 2026 → Mar 7, 2026| 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 |