ENNO Historical USD Price
Daily close · Dec 15, 2021 → Dec 20, 2022Daily price history
Nov 21, 2022 → Dec 20, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-20 | $0.1449 | $0.1451 | $0.14 | $0.14 | $4,079.67 |
| 2022-12-19 | $0.144 | $0.1451 | $0.1428 | $0.1449 | $11,274.97 |
| 2022-12-18 | $0.145 | $0.1458 | $0.1437 | $0.1441 | $11,594.25 |
| 2022-12-17 | $0.1487 | $0.1488 | $0.1444 | $0.1453 | $10,514.98 |
| 2022-12-16 | $0.1627 | $0.1632 | $0.1438 | $0.1487 | $10,490.19 |
| 2022-12-15 | $0.1657 | $0.1666 | $0.1451 | $0.163 | $12,056.64 |
| 2022-12-14 | $0.1874 | $0.2229 | $0.1558 | $0.1659 | $11,996.58 |
| 2022-12-13 | $0.1708 | $0.1941 | $0.1701 | $0.1872 | $4,470.88 |
| 2022-12-12 | $0.1956 | $0.2033 | $0.1704 | $0.1708 | $8,291.09 |
| 2022-12-11 | $0.2079 | $0.2137 | $0.168 | $0.1945 | $6,720.78 |
| 2022-12-10 | $0.2189 | $0.2189 | $0.1901 | $0.208 | $4,531.56 |
| 2022-12-09 | $0.2009 | $0.2189 | $0.2009 | $0.2189 | $12.97 |
| 2022-12-08 | $0.2027 | $0.2042 | $0.1997 | $0.2009 | $10,532.11 |
| 2022-12-07 | $0.221 | $0.2211 | $0.201 | $0.2031 | $12,591.33 |
| 2022-12-06 | $0.1986 | $0.2505 | $0.1983 | $0.221 | $12,828.59 |
| 2022-12-05 | $0.199 | $0.1995 | $0.1983 | $0.1984 | $7,312.06 |
| 2022-12-04 | $0.2149 | $0.215 | $0.18 | $0.1988 | $4,497.37 |
| 2022-12-03 | $0.2155 | $0.216 | $0.2144 | $0.2149 | $7,445.10 |
| 2022-12-02 | $0.2211 | $0.25 | $0.1989 | $0.2155 | $4,063.36 |
| 2022-12-01 | $0.2233 | $0.366 | $0.192 | $0.2207 | $6,148.01 |
| 2022-11-30 | $0.2192 | $0.2343 | $0.219 | $0.2233 | $5,575.94 |
| 2022-11-29 | $0.2199 | $0.2201 | $0.219 | $0.2196 | $7,525.08 |
| 2022-11-28 | $0.2196 | $0.2202 | $0.2193 | $0.2194 | $11,547.81 |
| 2022-11-27 | $0.2199 | $0.2203 | $0.2193 | $0.2196 | $8,315.91 |
| 2022-11-26 | $0.2214 | $0.2215 | $0.219 | $0.2197 | $9,120.16 |
| 2022-11-25 | $0.2189 | $0.2215 | $0.2181 | $0.2212 | $11,781.46 |
| 2022-11-24 | $0.2186 | $0.2192 | $0.2182 | $0.2189 | $11,241.28 |
| 2022-11-23 | $0.22 | $0.2204 | $0.2183 | $0.2187 | $11,310.63 |
| 2022-11-22 | $0.2226 | $0.2229 | $0.2153 | $0.22 | $18,854.37 |
| 2022-11-21 | $0.2217 | $0.2232 | $0.2173 | $0.2226 | $23,956.88 |