ENRX Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.00007943 | $0.0000796 | $0.0000789 | $0.00007953 | $7.86 |
| 2023-05-03 | $0.0000794 | $0.00007975 | $0.0000794 | $0.0000796 | $7.30 |
| 2023-05-02 | $0.00007744 | $0.00007975 | $0.0000774 | $0.00007975 | $5.60 |
| 2023-05-01 | $0.00007721 | $0.00007814 | $0.00007714 | $0.00007744 | $3,304.93 |
| 2023-04-30 | $0.00007896 | $0.00007933 | $0.00007721 | $0.00007814 | $0.35 |
| 2023-04-29 | $0.0000791 | $0.00007943 | $0.00007896 | $0.00007933 | $1.65 |
| 2023-04-28 | $0.00007725 | $0.00007933 | $0.00007721 | $0.00007933 | $1.65 |
| 2023-04-27 | $0.00007688 | $0.00007767 | $0.00007678 | $0.00007749 | $7.72 |
| 2023-04-26 | $0.00007672 | $0.00007767 | $0.00007668 | $0.00007767 | $3.08 |
| 2023-04-25 | $0.00007676 | $0.00007767 | $0.00007672 | $0.00007767 | $3.08 |
| 2023-04-24 | $0.00007767 | $0.00007767 | $0.00007673 | $0.00007767 | $3.08 |
| 2023-04-23 | $0.00007767 | $0.00007767 | $0.00007677 | $0.00007767 | $3.08 |
| 2023-04-22 | $0.00007767 | $0.00007767 | $0.000077 | $0.00007767 | $3.08 |
| 2023-04-21 | $0.00007776 | $0.00007776 | $0.00007694 | $0.00007767 | $3.08 |
| 2023-04-20 | $0.00007726 | $0.00007776 | $0.00007705 | $0.00007776 | $1.00 |
| 2023-04-19 | $0.00007796 | $0.00007796 | $0.00007726 | $0.00007726 | $3,625.47 |
| 2023-04-18 | $0.00007813 | $0.00007813 | $0.00007778 | $0.00007778 | $7.90 |
| 2023-04-17 | $0.00007789 | $0.00007974 | $0.00007784 | $0.00007784 | $11.15 |
| 2023-04-16 | $0.00007849 | $0.00007925 | $0.00007785 | $0.00007849 | $0.20 |
| 2023-04-15 | $0.00007801 | $0.00007947 | $0.00007801 | $0.00007849 | $0.20 |
| 2023-04-14 | $0.00007803 | $0.00007917 | $0.00007768 | $0.00007849 | $1.52 |
| 2023-04-13 | $0.00007803 | $0.00007952 | $0.00007768 | $0.00007768 | $0.60 |
| 2023-04-12 | $0.00007613 | $0.00007804 | $0.00007567 | $0.00007803 | $1,284.13 |
| 2023-04-11 | $0.00007738 | $0.00007738 | $0.00007613 | $0.00007738 | $0.20 |
| 2023-04-10 | $0.00007753 | $0.00007753 | $0.00007631 | $0.00007738 | $0.20 |
| 2023-04-09 | $0.00007648 | $0.00007755 | $0.00007631 | $0.00007671 | $0.13 |
| 2023-04-08 | $0.00007655 | $0.00007715 | $0.00007648 | $0.00007671 | $0.13 |
| 2023-04-07 | $0.00007706 | $0.00007749 | $0.00007655 | $0.00007655 | $3,760.21 |
| 2023-04-06 | $0.00007724 | $0.00007878 | $0.0000769 | $0.00007749 | $1.04 |
| 2023-04-05 | $0.0000773 | $0.0000788 | $0.00007724 | $0.00007878 | $3.06 |