Enigma Historical Data

ENX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0199
+0.00%
$ 1.27 million $ 4,350
Yesterday $ 0.0209
+3.48%
$ 1.33 million $ 3,975
May 9, 2026 $ 0.0199
-0.68%
$ 1.27 million $ 4,608
May 8, 2026 $ 0.0205
+5.11%
$ 1.3 million $ 3,570
May 7, 2026 $ 0.0198
-16.19%
$ 1.98 million $ 11,898
May 6, 2026 $ 0.017
+40.16%
$ 1.7 million $ 63,734
May 5, 2026 $ 0.0122
+1.91%
$ 1.22 million $ 14,642
May 4, 2026 $ 0.0138
+1.07%
$ 1.38 million $ 603
May 3, 2026 $ 0.0137
-2.36%
$ 1.37 million $ 2,321
May 2, 2026 $ 0.014
-0.12%
$ 1.4 million $ 1,524
May 1, 2026 $ 0.014
+0.92%
$ 1.4 million $ 3,157
Apr 30, 2026 $ 0.0139
-0.11%
$ 1.39 million $ 3,095
Apr 29, 2026 $ 0.0139
-5.66%
$ 1.39 million $ 2,984
Apr 28, 2026 $ 0.0147
-7.20%
$ 1.47 million $ 8,167
Apr 27, 2026 $ 0.0158
-3.17%
$ 1.58 million $ 1,418
Apr 26, 2026 $ 0.0162
+1.85%
$ 1.62 million $ 4,483
Apr 25, 2026 $ 0.0159
-2.15%
$ 1.59 million $ 7,341
Apr 24, 2026 $ 0.0162
-0.79%
$ 1.62 million $ 3,370
Apr 23, 2026 $ 0.0168
-0.56%
$ 1.68 million $ 1,189
Apr 22, 2026 $ 0.0173
-4.49%
$ 1.73 million $ 4,708
Apr 21, 2026 $ 0.0186
+0.68%
$ 1.86 million $ 9,322
Apr 20, 2026 $ 0.0185
-2.80%
$ 1.85 million $ 3,098
Apr 19, 2026 $ 0.019
+0.56%
$ 1.9 million $ 9,434
Apr 18, 2026 $ 0.0193
-2.44%
$ 1.93 million $ 6,930
Apr 17, 2026 $ 0.0198
+0.50%
$ 1.98 million $ 5,287
Apr 16, 2026 $ 0.0197
-5.85%
$ 1.97 million $ 8,436
Apr 15, 2026 $ 0.0209
+0.31%
$ 2.09 million $ 2,392
Apr 14, 2026 $ 0.0208
-10.12%
$ 2.08 million $ 8,047
Apr 13, 2026 $ 0.0232
+21.25%
$ 2.32 million $ 17,630
Apr 12, 2026 $ 0.0191
-8.03%
$ 1.91 million $ 11,143
Apr 11, 2026 $ 0.0207
-4.98%
$ 2.07 million $ 14,522
Apr 10, 2026 $ 0.0218
+12.72%
$ 2.18 million $ 9,409
Apr 9, 2026 $ 0.0194
-1.11%
$ 1.94 million $ 8,185
Apr 8, 2026 $ 0.0196
-4.03%
$ 1.96 million $ 11,827
Apr 7, 2026 $ 0.0206
+3.95%
$ 2.06 million $ 10,318
Apr 6, 2026 $ 0.0198
-7.69%
$ 1.98 million $ 18,999
Apr 5, 2026 $ 0.0214
+1.37%
$ 2.14 million $ 6,781
Apr 4, 2026 $ 0.0211
+4.35%
$ 2.11 million $ 9,986
Apr 3, 2026 $ 0.0202
-5.91%
$ 2.02 million $ 13,774
Apr 2, 2026 $ 0.0214
+2.90%
$ 2.14 million $ 18,855
Apr 1, 2026 $ 0.0208
-6.76%
$ 2.08 million $ 10,318
Mar 31, 2026 $ 0.0223
+2.83%
$ 2.23 million $ 11,642
Mar 30, 2026 $ 0.0216
+2.61%
$ 2.16 million $ 20,430
Mar 29, 2026 $ 0.0211
-2.62%
$ 2.11 million $ 18,153
Mar 28, 2026 $ 0.0216
-1.46%
$ 2.16 million $ 11,506
Mar 27, 2026 $ 0.0219
-7.83%
$ 2.19 million $ 9,906
Mar 26, 2026 $ 0.0237
-7.78%
$ 2.37 million $ 26,754
Mar 25, 2026 $ 0.0257
-2.07%
$ 2.57 million $ 13,542
Mar 24, 2026 $ 0.0262
+12.36%
$ 2.62 million $ 19,994
Mar 23, 2026 $ 0.0234
+0.11%
$ 2.34 million $ 13,412
Download