Enigma Historical Data

ENX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 13, 8 AM $0.00986
+0.21%
$626,560 $1,153
Jun 13, 3 AM $0.00973
+0.00%
$618,599 $4,724
Jun 13, 2 AM $0.00966
+0.00%
$614,089 $4,583
Jun 13, 1 AM $0.00961
+0.00%
$610,945 $4,475
Jun 12, 5 PM $0.00954
-0.59%
$606,389 $4,087
Jun 12, 10 AM $0.00965
+0.00%
$613,382 $3,998
Jun 12, 7 AM $0.00975
+0.00%
$619,503 $3,353
Jun 12, 6 AM $0.0103
+0.00%
$652,487 $2,056
Jun 12, 4 AM $0.00993
+0.00%
$631,264 $1,973
Jun 12, 12 AM $0.00961
+0.00%
$611,168 $1,419
Jun 11, 12 PM $0.00955
+0.04%
$606,790 $1,382
Jun 11, 11 AM $0.00954
+0.00%
$606,170 $1,363
Jun 10, 5 AM $0.00883
-0.26%
$561,469 $389
Jun 10, 2 AM $0.00894
+0.00%
$568,227 $334
Jun 9, 11 PM $0.00902
+0.00%
$573,289 $211
Jun 9, 10 PM $0.00903
+0.00%
$573,722 $128
Jun 9, 10 AM $0.00923
+0.00%
$587,020 $171
Jun 9, 6 AM $0.00936
+0.00%
$595,120 $192
Jun 8, 8 PM $0.00935
-0.17%
$594,464 $265
Jun 8, 2 AM $0.00939
+0.00%
$596,757 $959
Jun 7, 5 PM $0.00913
+0.00%
$-- $950
Jun 7, 4 PM $0.00913
+0.09%
$580,170 $944
Jun 7, 3 PM $0.00914
+0.21%
$580,769 $561
Jun 7, 9 AM $0.00926
+0.00%
$588,757 $370
Jun 7, 5 AM $0.00897
-0.18%
$570,078 $630
Jun 7, 4 AM $0.00897
+0.00%
$569,906 $565
Jun 7, 2 AM $0.00898
+0.13%
$570,619 $543
Jun 6, 7 PM $0.00879
+0.00%
$559,005 $4,780
Jun 6, 6 PM $0.00883
+0.00%
$561,165 $4,762
Jun 6, 9 AM $0.00898
-0.21%
$570,924 $4,754
Jun 6, 8 AM $0.00891
+0.00%
$566,556 $4,493
Jun 6, 2 AM $0.0089
+0.00%
$565,455 $4,398
Jun 6, 12 AM $0.00865
+0.00%
$550,021 $3,859
Jun 5, 11 PM $0.00839
+2.19%
$533,448 $3,147
Jun 5, 10 PM $0.00842
+0.00%
$535,417 $2,815
Jun 5, 9 PM $0.00835
+0.00%
$530,924 $2,817
Jun 5, 8 PM $0.00763
+2.36%
$485,071 $799
Jun 5, 7 PM $0.00749
-1.05%
$475,825 $728
Jun 5, 11 AM $0.0082
+0.00%
$521,169 $1,336
Jun 5, 9 AM $0.00817
+0.00%
$519,223 $1,338
Jun 5, 8 AM $0.00815
+0.17%
$518,154 $1,492
Jun 5, 6 AM $0.00849
+0.00%
$539,518 $1,466
Jun 5, 2 AM $0.00855
-0.56%
$543,497 $1,471
Jun 5, 12 AM $0.00867
+0.00%
$-- $1,455
Jun 4, 11 PM $0.00866
-0.09%
$550,669 $1,720
Jun 4, 9 PM $0.00872
+0.00%
$554,568 $1,729
Jun 4, 8 PM $0.00873
+0.23%
$555,029 $1,711
Jun 4, 7 PM $0.00877
+0.00%
$557,578 $1,634
Jun 4, 5 PM $0.00879
+0.00%
$559,064 $2,259
Jun 4, 4 PM $0.00876
+0.00%
$556,840 $2,263