ENZC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.002 | 0.0001 | 5.26% | 0.0018 | 0.002 | 0.0017 | 5,990,196 |
Jul 25 2024 | 0.0019 | 0.00 | 0.00% | 0.0017 | 0.002 | 0.0017 | 12,139,772 |
Jul 24 2024 | 0.0019 | 0.0002 | 11.76% | 0.0017 | 0.002 | 0.0017 | 12,645,811 |
Jul 23 2024 | 0.0017 | 0.0001 | 6.25% | 0.0016 | 0.0018 | 0.0016 | 5,976,564 |
Jul 22 2024 | 0.0016 | -0.0002 | -11.11% | 0.0019 | 0.0019 | 0.0016 | 23,712,258 |
Jul 19 2024 | 0.0018 | -0.00004 | -1.91% | 0.0019 | 0.0019 | 0.0018 | 1,420,223 |
Jul 18 2024 | 0.001835 | 0.00004 | 1.94% | 0.0017 | 0.0019 | 0.0017 | 6,673,402 |
Jul 17 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.002 | 0.0017 | 4,801,329 |
Jul 16 2024 | 0.0018 | 0.0001 | 5.88% | 0.0017 | 0.002 | 0.0017 | 4,391,368 |
Jul 15 2024 | 0.0017 | -0.0001 | -5.56% | 0.0018 | 0.002 | 0.0017 | 5,001,518 |
Jul 12 2024 | 0.0018 | -0.0001 | -5.26% | 0.0017 | 0.002 | 0.0017 | 4,344,203 |
Jul 11 2024 | 0.0019 | 0.0001 | 5.56% | 0.0017 | 0.002 | 0.0017 | 9,692,625 |
Jul 10 2024 | 0.0018 | 0.00 | 0.00% | 0.00185 | 0.0019 | 0.0018 | 4,738,350 |
Jul 09 2024 | 0.0018 | 0.00 | 0.00% | 0.002 | 0.002 | 0.0018 | 3,899,198 |
Jul 08 2024 | 0.0018 | 0.00005 | 2.86% | 0.0017 | 0.002 | 0.0017 | 7,042,728 |
Jul 05 2024 | 0.00175 | -0.00025 | -12.50% | 0.0018 | 0.0019 | 0.0017 | 7,297,877 |
Jul 03 2024 | 0.002 | 0.00007 | 3.63% | 0.002 | 0.002 | 0.0018 | 886,435 |
Jul 02 2024 | 0.00193 | 0.00008 | 4.32% | 0.0019 | 0.002 | 0.0017 | 10,584,926 |
Jul 01 2024 | 0.00185 | -0.00005 | -2.63% | 0.002 | 0.0021 | 0.0016 | 15,895,918 |
Jun 28 2024 | 0.0019 | 0.00 | 0.00% | 0.0014 | 0.002 | 0.0014 | 13,238,245 |
Jun 27 2024 | 0.0019 | 0.0001 | 5.56% | 0.00185 | 0.0019 | 0.0016 | 7,094,266 |
Jun 26 2024 | 0.0018 | -0.0003 | -14.29% | 0.0018 | 0.002 | 0.0014 | 59,982,093 |
Jun 25 2024 | 0.0021 | 0.0001 | 5.00% | 0.002 | 0.0022 | 0.0018 | 16,860,110 |
Jun 24 2024 | 0.002 | -0.00035 | -14.89% | 0.0022 | 0.0025 | 0.0018 | 39,411,484 |
Jun 21 2024 | 0.00235 | 0.00015 | 6.82% | 0.0021 | 0.0025 | 0.0021 | 6,286,526 |
Jun 20 2024 | 0.0022 | -0.0003 | -12.00% | 0.0025 | 0.00272 | 0.0022 | 8,345,283 |
Jun 18 2024 | 0.0025 | -0.0004 | -13.79% | 0.0032 | 0.0032 | 0.0025 | 2,858,632 |
Jun 17 2024 | 0.0029 | 0.0003 | 11.53% | 0.0027 | 0.0031 | 0.0027 | 7,171,524 |
Jun 14 2024 | 0.0026 | 0.0001 | 4.00% | 0.0027 | 0.0027 | 0.0023 | 3,668,167 |
Jun 13 2024 | 0.0025 | -0.00005 | -1.96% | 0.0025 | 0.0027 | 0.0024 | 5,019,105 |
Jun 12 2024 | 0.00255 | -0.00005 | -1.92% | 0.0025 | 0.0029 | 0.0025 | 7,992,861 |
Jun 11 2024 | 0.0026 | -0.0003 | -10.35% | 0.00285 | 0.003 | 0.0025 | 15,719,734 |
Jun 10 2024 | 0.0029 | 0.00 | 0.00% | 0.0026 | 0.003 | 0.0026 | 2,271,171 |
Jun 07 2024 | 0.0029 | 0.00 | 0.00% | 0.0028 | 0.003 | 0.0026 | 5,098,012 |
Jun 06 2024 | 0.0029 | 0.0002 | 7.40% | 0.0025 | 0.003 | 0.0024 | 8,010,185 |
Jun 05 2024 | 0.0027 | -0.0003 | -10.00% | 0.003 | 0.0031 | 0.0025 | 14,231,183 |
Jun 04 2024 | 0.003 | -0.0003 | -9.09% | 0.0033 | 0.00346 | 0.0029 | 16,960,987 |
Jun 03 2024 | 0.0033 | -0.0004 | -10.81% | 0.0037 | 0.0037 | 0.0032 | 17,217,596 |
May 31 2024 | 0.0037 | 0.00025 | 7.25% | 0.0034 | 0.0037 | 0.0034 | 2,902,586 |
May 30 2024 | 0.00345 | 0.00005 | 1.47% | 0.00345 | 0.0037 | 0.0033 | 6,411,152 |
May 29 2024 | 0.0034 | -0.0007 | -17.07% | 0.0044 | 0.0045 | 0.0034 | 46,630,100 |
May 28 2024 | 0.0041 | 0.0006 | 17.14% | 0.0034 | 0.0048 | 0.0034 | 26,182,087 |
May 24 2024 | 0.0035 | 0.00 | 0.00% | 0.0033 | 0.004 | 0.0033 | 4,402,043 |
May 23 2024 | 0.0035 | -0.00014 | -3.85% | 0.004 | 0.004 | 0.0032 | 13,694,647 |
May 22 2024 | 0.00364 | 0.00034 | 10.30% | 0.0038 | 0.0038 | 0.0033 | 6,864,725 |
May 21 2024 | 0.0033 | -0.0004 | -10.81% | 0.0033 | 0.0039 | 0.0032 | 11,090,111 |
May 20 2024 | 0.0037 | -0.00013 | -3.39% | 0.0036 | 0.0039 | 0.0034 | 18,354,449 |
May 17 2024 | 0.00383 | -0.00007 | -1.79% | 0.004 | 0.0042 | 0.0037 | 4,221,499 |
May 16 2024 | 0.0039 | 0.00016 | 4.28% | 0.00365 | 0.0041 | 0.0033 | 10,853,945 |
May 15 2024 | 0.00374 | -0.00016 | -4.10% | 0.004 | 0.0041 | 0.0035 | 6,488,177 |
May 14 2024 | 0.0039 | -0.0001 | -2.50% | 0.0038 | 0.0049 | 0.0033 | 19,378,047 |
May 13 2024 | 0.004 | -0.00025 | -5.88% | 0.0041 | 0.0043 | 0.0037 | 9,871,007 |
May 10 2024 | 0.00425 | -0.00025 | -5.56% | 0.004 | 0.0045 | 0.0038 | 3,651,855 |
May 09 2024 | 0.0045 | 0.00054 | 13.64% | 0.0045 | 0.0047 | 0.0037 | 3,670,574 |
May 08 2024 | 0.00396 | -0.00074 | -15.74% | 0.0041 | 0.005 | 0.0036 | 7,291,683 |
May 07 2024 | 0.0047 | 0.0004 | 9.30% | 0.0047 | 0.0051 | 0.004 | 10,061,980 |
May 06 2024 | 0.0043 | 0.0008 | 22.86% | 0.0031 | 0.0044 | 0.0031 | 21,629,372 |
May 03 2024 | 0.0035 | -0.00096 | -21.52% | 0.0043 | 0.0047 | 0.0031 | 78,150,955 |
May 02 2024 | 0.00446 | -0.00084 | -15.85% | 0.0049 | 0.0055 | 0.004 | 14,761,844 |
May 01 2024 | 0.0053 | 0.00036 | 7.29% | 0.0048 | 0.0055 | 0.0048 | 7,604,402 |
Apr 30 2024 | 0.00494 | -0.00016 | -3.14% | 0.005 | 0.0053 | 0.0048 | 9,016,850 |
Apr 29 2024 | 0.0051 | -0.0001 | -1.92% | 0.0052 | 0.0053 | 0.0042 | 10,291,195 |