Enigma Historical Data

ENX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 22, 10 PM $0.00798
+0.00%
$526,975 $1,122
Aug 22, 8 PM $0.00805
+0.00%
$531,363 $1,131
Aug 22, 7 PM $0.00802
+0.00%
$527,399 $1,124
Aug 22, 5 PM $0.00801
+0.00%
$527,279 $1,203
Aug 22, 3 PM $0.00798
+0.00%
$524,889 $1,312
Aug 22, 1 PM $0.00803
+0.00%
$528,508 $1,328
Aug 22, 11 AM $0.00802
+0.00%
$527,987 $1,313
Aug 22, 10 AM $0.00794
+0.00%
$522,644 $1,300
Aug 22, 8 AM $0.00803
+0.00%
$528,595 $1,318
Aug 22, 7 AM $0.00808
+0.00%
$531,433 $1,419
Aug 22, 6 AM $0.00809
-0.48%
$531,993 $1,287
Aug 22, 5 AM $0.00813
+0.00%
$534,965 $1,278
Aug 22, 4 AM $0.00838
+0.00%
$551,270 $1,318
Aug 22, 2 AM $0.00837
+0.00%
$550,916 $1,315
Aug 22, 1 AM $0.00843
+0.00%
$554,522 $1,306
Aug 21, 11 PM $0.00842
-0.09%
$554,106 $1,335
Aug 21, 10 PM $0.00853
+1.13%
$561,111 $826
Aug 21, 8 PM $0.00811
+0.00%
$533,773 $680
Aug 21, 7 PM $0.00803
+0.00%
$528,556 $673
Aug 21, 6 PM $0.00809
+0.00%
$532,349 $914
Aug 21, 5 PM $0.00808
+0.23%
$531,538 $2,511
Aug 21, 4 PM $0.00802
+0.00%
$527,994 $2,375
Aug 21, 1 PM $0.00801
-0.26%
$527,231 $2,391
Aug 21, 12 PM $0.00798
+0.00%
$525,184 $2,512
Aug 21, 11 AM $0.008
+0.00%
$526,455 $2,515
Aug 21, 10 AM $0.00806
+0.00%
$530,281 $3,099
Aug 21, 9 AM $0.00809
+0.00%
$532,370 $3,109
Aug 21, 8 AM $0.00819
+2.07%
$538,558 $3,143
Aug 21, 7 AM $0.00804
+0.00%
$528,756 $2,972
Aug 21, 6 AM $0.00797
+0.00%
$524,411 $2,948
Aug 21, 5 AM $0.00795
+0.00%
$523,285 $3,729
Aug 21, 4 AM $0.00794
+0.00%
$522,292 $3,720
Aug 21, 3 AM $0.00796
+0.26%
$523,424 $3,849
Aug 21, 12 AM $0.00791
+0.41%
$520,351 $3,851
Aug 20, 11 PM $0.00787
+0.00%
$517,818 $3,904
Aug 20, 10 PM $0.00783
+0.05%
$514,972 $3,872
Aug 20, 9 PM $0.00781
+0.00%
$514,010 $4,029
Aug 20, 8 PM $0.00781
-0.38%
$513,558 $4,014
Aug 20, 7 PM $0.00784
+0.00%
$515,522 $4,010
Aug 20, 6 PM $0.0078
-1.68%
$513,451 $3,702
Aug 20, 5 PM $0.00756
+0.00%
$497,152 $2,177
Aug 20, 4 PM $0.00756
+0.88%
$497,424 $2,291
Aug 20, 3 PM $0.0074
+0.00%
$486,589 $3,075
Aug 20, 2 PM $0.00735
+0.00%
$483,705 $3,876
Aug 20, 1 PM $0.00735
-0.71%
$483,749 $3,868
Aug 20, 12 PM $0.0074
+0.00%
$486,657 $3,733
Aug 20, 11 AM $0.00747
+0.66%
$491,813 $4,901
Aug 20, 10 AM $0.00758
+0.00%
$498,752 $4,391
Aug 20, 9 AM $0.0076
+0.00%
$499,775 $4,391
Aug 20, 8 AM $0.00753
+0.00%
$495,637 $4,347