Enigma Historical Data

ENX
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.00798
+12.23%
$509,636 $9,929
Aug 10 $0.0073
-2.00%
$-- $8,256
Aug 3 $0.00748
+0.93%
$492,208 $6,343
Jul 27 $0.00742
-11.27%
$488,101 $12,510
Jul 20 $0.00836
-5.94%
$549,912 $6,355
Jul 13 $0.00886
+5.20%
$583,038 $33,840
Jul 6 $0.00849
+0.13%
$550,254 $15,953
Jun 29 $0.00851
-0.62%
$541,091 $13,228
Jun 22 $0.00875
-8.71%
$539,372 $9,442
Jun 15 $0.00976
-5.08%
$600,966 $6,311
Jun 8 $0.00992
+5.65%
$653,481 $4,120
Jun 1 $0.00879
+1.67%
$-- $8,293
May 25 $0.0089
-23.27%
$561,424 $4,898
May 18 $0.0103
-11.47%
$733,664 $10,970
May 11 $0.0127
-38.99%
$722,586 $17,472
May 4 $0.0199
+46.17%
$1.33 million $31,841
Apr 27 $0.014
-14.12%
$1.37 million $3,663
Apr 20 $0.0159
-16.52%
$1.62 million $29,028
Apr 13 $0.0193
+0.87%
$1.9 million $48,722
Apr 6 $0.0207
-3.13%
$1.91 million $73,261
Mar 30 $0.0211
-0.07%
$2.14 million $85,005
Mar 23 $0.0216
-7.44%
$2.11 million $95,115
Mar 16 $0.0232
-11.65%
$2.32 million $141,905
Mar 9 $0.0239
-2.48%
$2.62 million $106,968
Mar 2 $0.0262
-32.19%
$2.46 million $193,942
Feb 23 $0.0385
+40.10%
$3.85 million $288,942
Feb 16 $0.0329
-6.66%
$2.54 million $221,298
Feb 9 $0.0406
+9.13%
$3.52 million $260,845
Feb 2 $0.0385
-40.22%
$3.72 million $328,266
Jan 26 $0.0813
-27.68%
$6.44 million $886,281
Jan 19 $0.122
-26.71%
$11.24 million $1.25 million
Jan 12 $0.168
-5.24%
$16.54 million $3.2 million
Jan 5 $0.209
+105.98%
$17.79 million $3.46 million
Dec 29 $0.0991
-17.70%
$10.14 million $9.6 million
Dec 22 $0.123
-32.84%
$12.08 million $11.69 million
Dec 15 $0.141
-15.36%
$16.84 million $8.39 million
Dec 8 $0.116
+48.94%
$16.65 million $3.65 million
Dec 1 $0.0885
+45.39%
$7.81 million $5.83 million
Nov 24 $0.0553
-17.63%
$6.09 million $2.95 million
Download