ENQAI Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.02990663 | $0.03222665 | $0.02656223 | $0.02843836 | $334,989.67 |
| 2024-12-11 | $0.02303356 | $0.0311567 | $0.01800638 | $0.02989282 | $1.16M |
| 2024-12-10 | $0.02651552 | $0.02751329 | $0.02239347 | $0.02301988 | $369,309.30 |
| 2024-12-09 | $0.02978376 | $0.03002021 | $0.02471876 | $0.02654192 | $537,214.94 |
| 2024-12-08 | $0.02912529 | $0.03233698 | $0.02902986 | $0.02982473 | $250,223.69 |
| 2024-12-07 | $0.02918013 | $0.03268595 | $0.0264934 | $0.02913172 | $513,984.99 |
| 2024-12-06 | $0.03133388 | $0.03313243 | $0.02860094 | $0.02920897 | $483,164.41 |
| 2024-12-05 | $0.03355392 | $0.0362368 | $0.03106724 | $0.03134361 | $522,896.11 |
| 2024-12-04 | $0.03496621 | $0.03608878 | $0.02984727 | $0.03353016 | $638,415.91 |
| 2024-12-03 | $0.03672841 | $0.03924409 | $0.02888861 | $0.03519729 | $918,473.81 |
| 2024-12-02 | $0.04009669 | $0.04012525 | $0.03160762 | $0.03671961 | $1.18M |
| 2024-12-01 | $0.04428881 | $0.04620968 | $0.03670099 | $0.04009631 | $758,838.19 |
| 2024-11-30 | $0.03531566 | $0.04458614 | $0.0347434 | $0.04430016 | $1.50M |
| 2024-11-29 | $0.02858128 | $0.03791446 | $0.02727741 | $0.03533689 | $1.58M |
| 2024-11-28 | $0.02449569 | $0.02923958 | $0.02375106 | $0.02855529 | $644,343.89 |
| 2024-11-27 | $0.01710354 | $0.0245201 | $0.01698898 | $0.0245201 | $571,822.47 |
| 2024-11-26 | $0.01782469 | $0.01856345 | $0.01507745 | $0.01710513 | $470,233.26 |
| 2024-11-25 | $0.01970531 | $0.01985897 | $0.01766659 | $0.01782301 | $209,033.43 |
| 2024-11-24 | $0.02059762 | $0.02071452 | $0.01866143 | $0.01967681 | $203,393.32 |
| 2024-11-23 | $0.01914406 | $0.02268508 | $0.01779815 | $0.02060122 | $356,437.31 |
| 2024-11-22 | $0.02143513 | $0.02211524 | $0.01799572 | $0.01913274 | $259,361.57 |
| 2024-11-21 | $0.02202783 | $0.02300179 | $0.01856045 | $0.02145859 | $304,692.27 |
| 2024-11-20 | $0.02162649 | $0.02792479 | $0.02073388 | $0.02202064 | $784,654.31 |
| 2024-11-19 | $0.02006413 | $0.02252717 | $0.01810611 | $0.02163565 | $441,157.44 |
| 2024-11-18 | $0.01912491 | $0.02188086 | $0.01813359 | $0.02003954 | $401,160.47 |
| 2024-11-17 | $0.01967588 | $0.01968007 | $0.01677251 | $0.01913375 | $339,135.22 |
| 2024-11-16 | $0.02495633 | $0.02495633 | $0.01898864 | $0.01940293 | $385,754.19 |
| 2024-11-15 | $0.02022917 | $0.02498498 | $0.01977784 | $0.02498498 | $374,372.10 |
| 2024-11-14 | $0.02215962 | $0.02249193 | $0.02005459 | $0.0202175 | $189,783.77 |
| 2024-11-13 | $0.02623779 | $0.02650536 | $0.02156854 | $0.02215613 | $277,877.07 |