Enigma Historical Data

ENX Page 19
Download
Date Close Price change Market cap Trading volume
May 31, 10 PM $0.00883
+0.01%
$561,424 $245
May 31, 7 PM $0.00879
+0.00%
$558,915 $228
May 31, 6 PM $0.0088
+0.00%
$559,247 $223
May 31, 5 PM $0.0088
+0.00%
$-- $242
May 31, 4 PM $0.00882
+0.00%
$560,511 $236
May 31, 3 PM $0.0088
+0.00%
$559,552 $246
May 31, 11 AM $0.00887
+0.01%
$563,636 $273
May 31, 8 AM $0.00889
+0.07%
$565,096 $552
May 30, 5 PM $0.0089
-0.10%
$565,755 $634
May 30, 4 PM $0.00889
-0.19%
$565,347 $592
May 30, 1 PM $0.00886
-0.05%
$563,167 $470
May 30, 11 AM $0.00881
+0.00%
$560,013 $373
May 30, 7 AM $0.00885
+0.00%
$562,635 $209
May 29, 12 PM $0.00881
+0.01%
$560,132 $2,761
May 29, 9 AM $0.00887
+0.00%
$563,977 $2,825
May 29, 4 AM $0.00881
+0.00%
$560,299 $2,754
May 28, 6 PM $0.00951
+0.00%
$604,503 $533
May 28, 5 PM $0.0094
+0.00%
$-- $413
May 28, 12 PM $0.00935
+0.00%
$594,497 $518
May 28, 10 AM $0.00935
+0.00%
$594,605 $550
May 28, 7 AM $0.00934
+0.07%
$593,797 $550
May 28, 4 AM $0.00929
+0.00%
$590,478 $1,127
May 28, 2 AM $0.00948
-0.45%
$602,425 $1,362
May 27, 11 PM $0.0095
+0.00%
$604,052 $1,312
May 27, 10 PM $0.00966
+0.00%
$614,362 $1,493
May 27, 3 PM $0.00971
+0.00%
$617,374 $1,350
May 27, 2 PM $0.00972
+0.00%
$617,891 $1,269
May 27, 12 PM $0.00978
-0.44%
$621,952 $1,269
May 27, 11 AM $0.00983
+0.00%
$624,745 $1,164
May 27, 8 AM $0.00985
+0.00%
$626,130 $1,500
May 27, 6 AM $0.00981
+0.33%
$623,763 $1,485
May 27, 5 AM $0.00995
+0.00%
$632,392 $862
May 27, 3 AM $0.00996
-0.24%
$633,022 $906
May 27, 2 AM $0.01
-0.31%
$638,472 $4,486
May 26, 11 PM $0.01
+0.00%
$636,481 $5,040
May 26, 10 PM $0.00996
-0.07%
$633,253 $4,854
May 26, 8 PM $0.00999
+0.00%
$-- $4,852
May 26, 5 PM $0.00994
-0.81%
$631,910 $4,898
May 26, 9 AM $0.0101
-0.16%
$643,147 $8,412
May 26, 8 AM $0.01
+0.00%
$637,658 $8,262
May 26, 5 AM $0.01
+0.00%
$637,104 $8,300
May 26, 4 AM $0.01
+0.00%
$635,477 $8,268
May 26, 3 AM $0.01
-6.21%
$636,268 $8,237
May 26, 12 AM $0.0103
+0.00%
$655,540 $3,937
May 25, 11 PM $0.0103
+0.00%
$654,758 $3,931
May 25, 3 PM $0.0117
+0.00%
$742,084 $4,832
May 25, 1 PM $0.0116
+0.00%
$737,353 $4,791
May 25, 11 AM $0.0116
+0.00%
$737,674 $5,307
May 25, 10 AM $0.0116
+0.00%
$739,328 $7,533
May 25, 9 AM $0.0116
+0.00%
$738,402 $7,541