Enigma Historical Data

ENX Page 14
Download
Date Close Price change Market cap Trading volume
Jun 30, 7 AM $0.00838
-0.12%
$532,948 $763
Jun 30, 6 AM $0.00838
+0.00%
$532,556 $870
Jun 30, 5 AM $0.00838
+0.00%
$532,489 $931
Jun 30, 4 AM $0.00836
-0.52%
$531,707 $929
Jun 30, 3 AM $0.0084
+0.00%
$534,095 $931
Jun 30, 2 AM $0.00841
+0.00%
$534,617 $921
Jun 30, 1 AM $0.00843
+0.00%
$536,189 $919
Jun 30, 12 AM $0.00852
+0.01%
$541,675 $920
Jun 29, 11 PM $0.00856
+0.00%
$544,154 $927
Jun 29, 10 PM $0.00857
+0.00%
$544,510 $929
Jun 29, 9 PM $0.00858
+0.00%
$545,195 $928
Jun 29, 8 PM $0.0086
+0.39%
$546,857 $926
Jun 29, 7 PM $0.00857
-0.52%
$544,693 $923
Jun 29, 6 PM $0.0087
+0.00%
$553,116 $685
Jun 29, 5 PM $0.00871
+2.83%
$553,402 $973
Jun 29, 4 PM $0.00845
+0.00%
$537,198 $1,254
Jun 29, 1 PM $0.00847
+0.00%
$538,250 $1,184
Jun 29, 12 PM $0.00844
+0.00%
$536,742 $1,321
Jun 29, 11 AM $0.00846
-0.73%
$537,524 $1,397
Jun 29, 10 AM $0.0085
+0.00%
$540,109 $1,379
Jun 29, 9 AM $0.00848
+0.00%
$539,188 $1,377
Jun 29, 8 AM $0.00852
+0.00%
$541,627 $1,370
Jun 29, 7 AM $0.00854
-0.22%
$542,768 $1,332
Jun 29, 6 AM $0.00855
-0.03%
$543,620 $1,289
Jun 29, 5 AM $0.00855
-0.43%
$543,680 $1,265
Jun 29, 4 AM $0.00861
+0.00%
$547,048 $1,207
Jun 29, 3 AM $0.00854
+0.00%
$542,564 $1,202
Jun 29, 2 AM $0.00851
+0.00%
$541,234 $1,196
Jun 29, 1 AM $0.0085
+0.00%
$540,036 $1,196
Jun 29, 12 AM $0.00857
+0.00%
$544,464 $1,195
Jun 28, 11 PM $0.00848
-0.96%
$539,372 $1,199
Jun 28, 10 PM $0.00855
+0.00%
$543,446 $1,206
Jun 28, 9 PM $0.00857
+0.00%
$544,852 $1,198
Jun 28, 8 PM $0.00855
+0.00%
$543,686 $1,203
Jun 28, 7 PM $0.00856
+0.00%
$544,088 $1,200
Jun 28, 6 PM $0.00856
+0.00%
$544,111 $1,203
Jun 28, 5 PM $0.00855
-0.41%
$543,639 $1,198
Jun 28, 4 PM $0.00855
-0.20%
$543,663 $464
Jun 28, 3 PM $0.00857
+0.00%
$544,494 $465
Jun 28, 2 PM $0.00859
+0.00%
$546,174 $378
Jun 28, 1 PM $0.00865
-0.13%
$549,638 $246
Jun 28, 12 PM $0.00869
+0.00%
$552,116 $160
Jun 27, 10 AM $0.00875
+0.00%
$556,439 $2,747
Jun 27, 9 AM $0.00874
+0.00%
$555,389 $2,702
Jun 27, 5 AM $0.00875
+0.00%
$556,525 $2,715
Jun 27, 4 AM $0.00875
+0.00%
$556,424 $2,727
Jun 26, 9 PM $0.00872
+0.35%
$554,161 $2,874
Jun 26, 8 PM $0.00871
-0.08%
$553,405 $2,766
Jun 26, 7 PM $0.0091
+0.00%
$578,738 $1,746
Jun 26, 6 PM $0.00914
+0.00%
$581,104 $1,738