ENIGMA Historical Data

ENIGMA
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.000576
-0.83%
$ -- $ 5
Jul 7, 2024 $ 0.000581
-4.54%
$ 58,103 $ 5
Jul 6, 2024 $ 0.000608
+1.92%
$ 60,813 $ 5
Jul 2, 2024 $ 0.000679
-0.81%
$ 67,908 $ 40
Jul 1, 2024 $ 0.000684
-0.69%
$ 68,430 $ 40
Jun 19, 2024 $ 0.00072
+1.98%
$ 72,032 $ 293
Jun 18, 2024 $ 0.000706
-4.02%
$ 70,570 $ 1,296
Jun 4, 2024 $ 0.000766
+0.97%
$ 76,629 $ 2,282
Jun 3, 2024 $ 0.000759
-0.22%
$ 75,873 $ 2,259
May 31, 2024 $ 0.000637
+0.89%
$ 63,657 $ 4,542
May 30, 2024 $ 0.000631
+0.37%
$ 63,101 $ 4,499
Feb 29, 2024 $ 0.000922
+0.68%
$ 92,211 $ 5,947
Feb 28, 2024 $ 0.000914
-11.04%
$ 91,398 $ 8,733
Feb 27, 2024 $ 0.00103
+60.39%
$ 102,675 $ 13,543
Jan 31, 2024 $ 0.000437
-0.25%
$ -- $ 2,991
Jan 30, 2024 $ 0.000438
+1.19%
$ 43,773 $ 2,996
Jan 7, 2024 $ 0.000832
-0.08%
$ 83,199 $ 8,543
Jan 6, 2024 $ 0.000833
-23.60%
$ 83,267 $ 10,588
Jan 5, 2024 $ 0.00109
+0.35%
$ 108,856 $ 2,265
Jan 4, 2024 $ 0.0011
+2.57%
$ -- $ 2,260
Jan 3, 2024 $ 0.00107
-25.33%
$ 106,825 $ 6,811
Jan 2, 2024 $ 0.00143
+7.74%
$ 143,001 $ 7,717
Jan 1, 2024 $ 0.00133
-13.18%
$ 132,620 $ 4,076
Dec 31, 2023 $ 0.00153
+47.10%
$ 152,772 $ 6,112
Dec 30, 2023 $ 0.00104
+17.73%
$ 103,912 $ 8,216
Dec 29, 2023 $ 0.000937
+0.22%
$ -- $ 8,815
Dec 28, 2023 $ 0.000937
-2.87%
$ 93,672 $ 13,502
Dec 3, 2023 $ 0.000657
+0.18%
$ -- $ 2,984
Dec 2, 2023 $ 0.000655
-19.94%
$ 65,549 $ 2,979
Dec 1, 2023 $ 0.000818
-1.47%
$ 81,837 $ 13,948
Nov 25, 2023 $ 0.000696
-0.05%
$ 69,629 $ 2,490
Nov 24, 2023 $ 0.000696
-1.12%
$ 69,639 $ 2,490
Nov 11, 2023 $ 0.00111
-1.61%
$ -- $ 2,174
Nov 10, 2023 $ 0.00113
-1.72%
$ 112,757 $ 2,208
Oct 31, 2023 $ 0.00103
-0.29%
$ 102,615 $ 2,277
Oct 30, 2023 $ 0.00103
+0.50%
$ 102,891 $ 2,284
Oct 13, 2023 $ 0.000711
+0.29%
$ -- $ 2,133
Oct 12, 2023 $ 0.000709
-1.16%
$ 70,882 $ 2,126
Sep 15, 2023 $ 0.00112
-0.26%
$ -- $ 2,127
Sep 14, 2023 $ 0.00112
-24.27%
$ 112,287 $ 4,697
Sep 13, 2023 $ 0.00148
-0.08%
$ 148,262 $ 2,033
Sep 12, 2023 $ 0.00153
+3.36%
$ -- $ 2,952
Sep 11, 2023 $ 0.00148
-22.20%
$ 147,663 $ 8,055
Sep 10, 2023 $ 0.00189
-0.66%
$ 188,653 $ 3,718
Sep 9, 2023 $ 0.0019
+8.13%
$ 189,946 $ 3,743
Sep 8, 2023 $ 0.00176
-13.19%
$ 175,706 $ 4,892
Sep 7, 2023 $ 0.00202
-3.58%
$ 202,254 $ 6,402
Sep 5, 2023 $ 0.00263
+0.40%
$ -- $ 2,033
Sep 4, 2023 $ 0.00262
-15.78%
$ 261,560 $ 2,024
Sep 3, 2023 $ 0.0031
+13.72%
$ 310,453 $ 13,799
Download