Enigma Historical Data

ENX Page 14
Download
Date Close Price change Market cap Trading volume
Apr 26, 5 AM $ 0.016
+0.53%
$ 1.6 million $ 7,662
Apr 26, 4 AM $ 0.0159
-0.55%
$ 1.59 million $ 7,179
Apr 26, 3 AM $ 0.016
+0.00%
$ 1.6 million $ 7,287
Apr 26, 2 AM $ 0.0159
+0.00%
$ 1.59 million $ 6,939
Apr 26, 12 AM $ 0.0159
+0.00%
$ 1.59 million $ 7,115
Apr 25, 9 PM $ 0.0159
-0.54%
$ 1.59 million $ 7,341
Apr 25, 7 PM $ 0.016
-0.02%
$ 1.6 million $ 7,755
Apr 25, 4 PM $ 0.016
+0.00%
$ 1.6 million $ 7,529
Apr 25, 1 PM $ 0.0162
-0.15%
$ 1.62 million $ 2,969
Apr 25, 10 AM $ 0.0163
+0.00%
$ 1.63 million $ 3,186
Apr 25, 6 AM $ 0.0163
+0.04%
$ 1.63 million $ 3,458
Apr 25, 5 AM $ 0.0163
+0.00%
$ 1.63 million $ 3,297
Apr 25, 4 AM $ 0.0162
-0.06%
$ 1.62 million $ 3,350
Apr 25, 3 AM $ 0.0163
+0.31%
$ 1.63 million $ 4,016
Apr 25, 1 AM $ 0.0163
+0.13%
$ 1.63 million $ 3,768
Apr 24, 11 PM $ 0.0162
+0.00%
$ 1.62 million $ 3,370
Apr 24, 10 PM $ 0.0161
-1.17%
$ 1.61 million $ 2,906
Apr 24, 8 PM $ 0.0163
-0.71%
$ 1.63 million $ 2,398
Apr 24, 4 PM $ 0.0163
+0.00%
$ 1.63 million $ 2,116
Apr 24, 1 PM $ 0.0165
+0.00%
$ 1.65 million $ 1,771
Apr 24, 12 PM $ 0.0165
-0.07%
$ 1.65 million $ 1,606
Apr 24, 9 AM $ 0.0164
-0.34%
$ 1.64 million $ 1,758
Apr 24, 8 AM $ 0.0164
+0.02%
$ 1.64 million $ 1,779
Apr 24, 7 AM $ 0.0164
+0.12%
$ 1.64 million $ 1,757
Apr 24, 6 AM $ 0.0164
-0.15%
$ 1.64 million $ 1,759
Apr 24, 5 AM $ 0.0164
+0.18%
$ 1.64 million $ 1,713
Apr 24, 4 AM $ 0.0163
-0.09%
$ 1.63 million $ 1,701
Apr 23, 11 PM $ 0.0168
+0.00%
$ 1.68 million $ 1,189
Apr 23, 10 PM $ 0.0167
-0.08%
$ 1.67 million $ 1,173
Apr 23, 9 PM $ 0.0167
+0.00%
$ 1.67 million $ 1,140
Apr 23, 3 PM $ 0.0169
+0.00%
$ 1.69 million $ 1,284
Apr 23, 1 PM $ 0.0167
-0.15%
$ 1.67 million $ 1,836
Apr 23, 12 PM $ 0.0168
+0.28%
$ 1.68 million $ 1,801
Apr 23, 11 AM $ 0.0167
+0.33%
$ 1.67 million $ 1,666
Apr 23, 10 AM $ 0.0166
-0.42%
$ 1.66 million $ 1,611
Apr 23, 9 AM $ 0.0167
-0.96%
$ 1.67 million $ 1,554
Apr 23, 8 AM $ 0.0168
-0.61%
$ 1.68 million $ 1,463
Apr 23, 7 AM $ 0.0169
-0.09%
$ 1.69 million $ 1,391
Apr 23, 6 AM $ 0.0169
+0.22%
$ 1.69 million $ 3,147
Apr 23, 5 AM $ 0.0169
-0.14%
$ 1.69 million $ 3,184
Apr 23, 4 AM $ 0.0169
+0.42%
$ 1.69 million $ 3,154
Apr 23, 3 AM $ 0.0168
-0.07%
$ 1.68 million $ 3,039
Apr 22, 8 PM $ 0.0173
+0.00%
$ 1.73 million $ 4,708
Apr 22, 2 PM $ 0.0178
+0.00%
$ 1.78 million $ 8,884
Apr 22, 1 PM $ 0.0178
+0.52%
$ 1.78 million $ 8,886
Apr 22, 8 AM $ 0.0176
+0.00%
$ 1.76 million $ 12,331
Apr 22, 7 AM $ 0.0185
+0.00%
$ 1.85 million $ 10,617
Apr 22, 6 AM $ 0.0185
+0.00%
$ 1.85 million $ 10,821
Apr 22, 2 AM $ 0.0182
+0.17%
$ 1.82 million $ 10,676
Apr 21, 10 PM $ 0.0186
+0.00%
$ 1.86 million $ 9,322