Enigma Historical Data

ENX Page 16
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 PM $ 0.0185
+0.25%
$ 1.85 million $ 9,604
Apr 19, 6 PM $ 0.0185
-0.38%
$ 1.85 million $ 10,484
Apr 19, 5 PM $ 0.0186
+5.53%
$ 1.86 million $ 10,486
Apr 19, 4 PM $ 0.0177
+0.69%
$ 1.77 million $ 8,216
Apr 19, 3 PM $ 0.0175
-6.32%
$ 1.75 million $ 7,867
Apr 19, 2 PM $ 0.0187
+0.11%
$ 1.87 million $ 5,473
Apr 19, 1 PM $ 0.0187
+0.33%
$ 1.87 million $ 5,555
Apr 19, 12 PM $ 0.0186
-0.54%
$ 1.86 million $ 5,591
Apr 19, 11 AM $ 0.0187
+0.49%
$ 1.87 million $ 5,397
Apr 19, 10 AM $ 0.0186
+0.04%
$ 1.86 million $ 5,459
Apr 19, 9 AM $ 0.0186
-0.45%
$ 1.86 million $ 5,574
Apr 19, 8 AM $ 0.0187
-0.11%
$ 1.87 million $ 5,573
Apr 19, 7 AM $ 0.0186
-0.90%
$ 1.86 million $ 5,684
Apr 19, 6 AM $ 0.0188
-0.16%
$ 1.88 million $ 5,859
Apr 19, 5 AM $ 0.0188
+0.08%
$ 1.88 million $ 5,975
Apr 19, 4 AM $ 0.0189
-0.39%
$ 1.89 million $ 6,194
Apr 19, 3 AM $ 0.0189
+0.00%
$ 1.89 million $ 6,180
Apr 18, 9 PM $ 0.0193
+3.75%
$ 1.93 million $ 6,930
Apr 18, 7 PM $ 0.0191
+0.00%
$ 1.91 million $ 4,553
Apr 18, 6 PM $ 0.0191
-0.32%
$ 1.91 million $ 4,638
Apr 18, 5 PM $ 0.0192
-0.09%
$ 1.92 million $ 4,740
Apr 18, 4 PM $ 0.0192
+0.00%
$ 1.92 million $ 4,898
Apr 18, 3 PM $ 0.0192
+0.07%
$ 1.92 million $ 4,958
Apr 18, 2 PM $ 0.0192
+0.21%
$ 1.92 million $ 4,988
Apr 18, 1 PM $ 0.0191
-0.21%
$ 1.91 million $ 4,805
Apr 18, 12 PM $ 0.0192
+0.35%
$ 1.92 million $ 4,713
Apr 18, 11 AM $ 0.0191
-0.49%
$ 1.91 million $ 4,542
Apr 18, 10 AM $ 0.0192
-0.88%
$ 1.92 million $ 4,448
Apr 18, 9 AM $ 0.0193
+0.03%
$ 1.93 million $ 4,802
Apr 18, 8 AM $ 0.0193
-1.27%
$ 1.93 million $ 4,731
Apr 18, 7 AM $ 0.0196
-0.27%
$ 1.96 million $ 4,704
Apr 18, 6 AM $ 0.0196
+0.13%
$ 1.96 million $ 4,707
Apr 18, 5 AM $ 0.0196
-0.30%
$ 1.96 million $ 4,566
Apr 18, 4 AM $ 0.0196
-0.09%
$ 1.96 million $ 5,166
Apr 18, 3 AM $ 0.0196
-0.63%
$ 1.96 million $ 5,222
Apr 18, 2 AM $ 0.0197
-0.01%
$ 1.97 million $ 5,238
Apr 18, 1 AM $ 0.0198
+0.02%
$ 1.98 million $ 5,256
Apr 18, 12 AM $ 0.0197
-0.07%
$ 1.97 million $ 5,229
Apr 17, 11 PM $ 0.0198
-0.64%
$ 1.98 million $ 5,287
Apr 17, 10 PM $ 0.0199
+0.31%
$ 1.99 million $ 5,413
Apr 17, 9 PM $ 0.0199
+0.02%
$ 1.99 million $ 5,322
Apr 17, 8 PM $ 0.0198
-0.40%
$ 1.98 million $ 5,381
Apr 17, 7 PM $ 0.0199
+0.22%
$ 1.99 million $ 5,631
Apr 17, 6 PM $ 0.0198
-0.69%
$ 1.98 million $ 5,530
Apr 17, 5 PM $ 0.0199
-0.66%
$ 1.99 million $ 5,595
Apr 17, 4 PM $ 0.0201
+0.64%
$ 2.01 million $ 5,457
Apr 17, 3 PM $ 0.02
-0.49%
$ 2 million $ 5,535
Apr 17, 2 PM $ 0.0201
+0.67%
$ 2.01 million $ 5,750
Apr 17, 1 PM $ 0.0198
+1.58%
$ 1.98 million $ 5,812
Apr 17, 12 PM $ 0.0193
+0.23%
$ 1.93 million $ 5,855