Enigma Historical Data

ENX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 PM $ 0.0204
+0.53%
$ 2.04 million $ 16,197
Apr 2, 7 PM $ 0.0202
+0.47%
$ 2.02 million $ 17,675
Apr 2, 6 PM $ 0.0201
-0.69%
$ 2.01 million $ 17,585
Apr 2, 5 PM $ 0.0203
-0.51%
$ 2.03 million $ 17,724
Apr 2, 4 PM $ 0.0204
-0.06%
$ 2.04 million $ 17,642
Apr 2, 3 PM $ 0.0204
-0.75%
$ 2.04 million $ 18,085
Apr 2, 2 PM $ 0.0206
+0.47%
$ 2.06 million $ 18,462
Apr 2, 1 PM $ 0.0205
-1.08%
$ 2.05 million $ 17,638
Apr 2, 12 PM $ 0.0207
-0.13%
$ 2.07 million $ 17,994
Apr 2, 11 AM $ 0.0207
+2.33%
$ 2.07 million $ 18,454
Apr 2, 10 AM $ 0.0213
-0.06%
$ 2.13 million $ 16,176
Apr 2, 9 AM $ 0.0214
-0.07%
$ 2.14 million $ 16,350
Apr 2, 8 AM $ 0.0214
-0.96%
$ 2.14 million $ 17,083
Apr 2, 7 AM $ 0.0216
+3.33%
$ 2.16 million $ 16,914
Apr 2, 6 AM $ 0.0209
-0.08%
$ 2.09 million $ 13,753
Apr 2, 5 AM $ 0.0209
+5.11%
$ 2.09 million $ 13,102
Apr 2, 4 AM $ 0.0199
-0.87%
$ 1.99 million $ 9,615
Apr 2, 3 AM $ 0.02
-0.87%
$ 2 million $ 9,195
Apr 2, 2 AM $ 0.0201
-1.06%
$ 2.01 million $ 9,146
Apr 2, 1 AM $ 0.0204
-2.67%
$ 2.04 million $ 9,102
Apr 2, 12 AM $ 0.0208
-0.08%
$ 2.08 million $ 10,370
Apr 1, 11 PM $ 0.0208
+0.18%
$ 2.08 million $ 10,318
Apr 1, 10 PM $ 0.0208
-0.48%
$ 2.08 million $ 10,853
Apr 1, 9 PM $ 0.0209
+0.49%
$ 2.09 million $ 11,404
Apr 1, 8 PM $ 0.0207
-3.82%
$ 2.07 million $ 11,459
Apr 1, 7 PM $ 0.0215
+0.05%
$ 2.15 million $ 10,359
Apr 1, 6 PM $ 0.0215
-0.68%
$ 2.15 million $ 10,333
Apr 1, 5 PM $ 0.0218
+0.56%
$ 2.18 million $ 10,331
Apr 1, 4 PM $ 0.0216
-2.04%
$ 2.16 million $ 10,297
Apr 1, 3 PM $ 0.0221
-0.81%
$ 2.21 million $ 9,447
Apr 1, 2 PM $ 0.0222
-0.03%
$ 2.22 million $ 9,438
Apr 1, 1 PM $ 0.0222
-0.92%
$ 2.22 million $ 9,193
Apr 1, 12 PM $ 0.0224
-0.24%
$ 2.24 million $ 9,128
Apr 1, 11 AM $ 0.0224
+0.00%
$ 2.24 million $ 8,565
Apr 1, 10 AM $ 0.0224
-0.37%
$ 2.24 million $ 7,992
Apr 1, 9 AM $ 0.0224
+0.18%
$ 2.24 million $ 8,083
Apr 1, 8 AM $ 0.0223
-0.28%
$ 2.23 million $ 8,023
Apr 1, 7 AM $ 0.0225
+0.28%
$ 2.25 million $ 8,827
Apr 1, 6 AM $ 0.0222
-0.19%
$ 2.22 million $ 9,351
Apr 1, 5 AM $ 0.0221
-0.10%
$ 2.21 million $ 9,943
Apr 1, 4 AM $ 0.0221
+0.50%
$ 2.21 million $ 10,394
Apr 1, 3 AM $ 0.0219
+0.45%
$ 2.19 million $ 11,230
Apr 1, 2 AM $ 0.0218
-0.36%
$ 2.18 million $ 11,364
Apr 1, 1 AM $ 0.0218
-2.27%
$ 2.18 million $ 11,638
Apr 1, 12 AM $ 0.0224
+0.24%
$ 2.24 million $ 11,052
Mar 31, 11 PM $ 0.0223
+0.17%
$ 2.23 million $ 11,642
Mar 31, 10 PM $ 0.0222
-0.59%
$ 2.22 million $ 11,429
Mar 31, 9 PM $ 0.0223
-0.20%
$ 2.23 million $ 11,580
Mar 31, 8 PM $ 0.0223
+0.00%
$ 2.23 million $ 11,983
Mar 31, 7 PM $ 0.0226
+0.00%
$ 2.26 million $ 11,369