Enigma Historical Data

ENX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 0.0404
+4.81%
$ 4.04 million $ 30,416
Mar 1, 2026 $ 0.0385
-11.80%
$ 3.85 million $ 60,613
Feb 28, 2026 $ 0.0435
-0.55%
$ 4.35 million $ 39,994
Feb 27, 2026 $ 0.0463
-8.19%
$ 4.63 million $ 83,218
Feb 26, 2026 $ 0.0502
-1.77%
$ -- $ 5,211
Feb 25, 2026 $ 0.0515
+35.54%
$ 5.15 million $ 49,084
Feb 24, 2026 $ 0.0349
+12.71%
$ 3.49 million $ 31,474
Feb 23, 2026 $ 0.0309
+12.38%
$ 3.09 million $ 19,347
Feb 22, 2026 $ 0.0254
-22.97%
$ 2.54 million $ 22,646
Feb 21, 2026 $ 0.0329
+8.97%
$ 3.29 million $ 104,587
Feb 20, 2026 $ 0.0302
+0.23%
$ 3.02 million $ 28,303
Feb 19, 2026 $ 0.0301
-12.56%
$ 3.01 million $ 20,197
Feb 18, 2026 $ 0.0338
-4.49%
$ 3.38 million $ 16,614
Feb 17, 2026 $ 0.0354
-2.81%
$ 3.55 million $ 30,130
Feb 16, 2026 $ 0.0364
+3.01%
$ 3.64 million $ 21,467
Feb 15, 2026 $ 0.0352
-13.58%
$ 3.52 million $ 58,946
Feb 14, 2026 $ 0.0406
-3.30%
$ 4.06 million $ 49,305
Feb 13, 2026 $ 0.042
+36.53%
$ 4.2 million $ 52,723
Feb 12, 2026 $ 0.0308
+10.97%
$ 3.08 million $ 40,410
Feb 11, 2026 $ 0.0279
-20.70%
$ 2.79 million $ 39,570
Feb 10, 2026 $ 0.0352
-4.88%
$ 3.52 million $ 48,087
Feb 9, 2026 $ 0.037
-0.55%
$ 3.7 million $ 30,748
Feb 8, 2026 $ 0.0372
+2.90%
$ 3.72 million $ 58,950
Feb 7, 2026 $ 0.0385
-5.52%
$ 3.85 million $ 46,936
Feb 6, 2026 $ 0.0411
+18.78%
$ 4.11 million $ 55,281
Feb 5, 2026 $ 0.035
-41.77%
$ 3.5 million $ 68,997
Feb 4, 2026 $ 0.0599
+10.60%
$ 5.99 million $ 97,630
Feb 3, 2026 $ 0.0542
-11.68%
$ 5.42 million $ 29,428
Feb 2, 2026 $ 0.0675
+4.74%
$ -- $ 29,994
Feb 1, 2026 $ 0.0644
-19.71%
$ 6.44 million $ 47,642
Jan 31, 2026 $ 0.0813
+25.68%
$ 8.13 million $ 289,347
Jan 30, 2026 $ 0.0966
+2.30%
$ -- $ 35,261
Jan 29, 2026 $ 0.107
-2.30%
$ -- $ 35,997
Jan 28, 2026 $ 0.109
-7.18%
$ 10.93 million $ 148,620
Jan 27, 2026 $ 0.118
+5.92%
$ 11.77 million $ 290,413
Jan 26, 2026 $ 0.123
+9.18%
$ -- $ 86,642
Jan 25, 2026 $ 0.112
-7.43%
$ 11.24 million $ 156,028
Jan 24, 2026 $ 0.122
-15.83%
$ 12.17 million $ 166,518
Jan 23, 2026 $ 0.145
+1.67%
$ 14.45 million $ 95,659
Jan 22, 2026 $ 0.142
+8.65%
$ 14.24 million $ 118,594
Jan 21, 2026 $ 0.131
+2.96%
$ 13.12 million $ 226,817
Jan 20, 2026 $ 0.128
-18.44%
$ 12.8 million $ 426,930
Jan 19, 2026 $ 0.157
-5.50%
$ 15.7 million $ 220,122
Jan 18, 2026 $ 0.165
-1.59%
$ 16.54 million $ 297,048
Jan 17, 2026 $ 0.168
-10.27%
$ 16.82 million $ 250,950
Jan 16, 2026 $ 0.187
-0.87%
$ 18.86 million $ 250,263
Jan 15, 2026 $ 0.189
-3.22%
$ 18.93 million $ 218,738
Jan 14, 2026 $ 0.196
-5.69%
$ 19.58 million $ 730,465
Jan 13, 2026 $ 0.208
+28.51%
$ 20.74 million $ 477,878
Jan 12, 2026 $ 0.162
-9.01%
$ 16.15 million $ 1.27 million