Enigma Historical Data

ENX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 11, 2026 $ 0.178
-14.83%
$ 17.79 million $ 1.24 million
Jan 10, 2026 $ 0.209
+21.65%
$ 20.89 million $ 1.1 million
Jan 9, 2026 $ 0.173
-28.47%
$ 17.26 million $ 789,296
Jan 8, 2026 $ 0.241
+21.80%
$ 24.17 million $ 718,159
Jan 7, 2026 $ 0.198
+72.55%
$ 19.79 million $ 588,577
Jan 6, 2026 $ 0.116
+4.41%
$ 11.62 million $ 188,293
Jan 5, 2026 $ 0.111
+9.52%
$ 11.11 million $ 68,653
Jan 4, 2026 $ 0.101
+2.62%
$ 10.14 million $ 609
Jan 3, 2026 $ 0.0991
-12.02%
$ 9.91 million $ 81
Jan 2, 2026 $ 0.112
-4.21%
$ 11.25 million $ 94,502
Jan 1, 2026 $ 0.118
+5.61%
$ 11.77 million $ 2.47 million
Dec 31, 2025 $ 0.113
-16.39%
$ 11.16 million $ 2.4 million
Dec 30, 2025 $ 0.128
-4.66%
$ 13.55 million $ 2.36 million
Dec 29, 2025 $ 0.134
+11.14%
$ 13.39 million $ 2.27 million
Dec 28, 2025 $ 0.128
-5.65%
$ 12.08 million $ 2.13 million
Dec 27, 2025 $ 0.123
-13.23%
$ 12.76 million $ 2.09 million
Dec 26, 2025 $ 0.141
-1.59%
$ 14.18 million $ 1.98 million
Dec 25, 2025 $ 0.146
-8.30%
$ 14.27 million $ 1.94 million
Dec 24, 2025 $ 0.16
+1.99%
$ 15.88 million $ 1.95 million
Dec 23, 2025 $ 0.147
-8.83%
$ 15.67 million $ 1.86 million
Dec 22, 2025 $ 0.164
-10.36%
$ 16.08 million $ 1.87 million
Dec 21, 2025 $ 0.166
+18.21%
$ 16.84 million $ 1.74 million
Dec 20, 2025 $ 0.141
+7.65%
$ 14.07 million $ 1.63 million
Dec 19, 2025 $ 0.131
+5.13%
$ 13.06 million $ 1.59 million
Dec 18, 2025 $ 0.125
+0.13%
$ 12.47 million $ 1.43 million
Dec 17, 2025 $ 0.125
-14.46%
$ 12.43 million $ 1.33 million
Dec 16, 2025 $ 0.14
+7.17%
$ 14.6 million $ 1.24 million
Dec 15, 2025 $ 0.133
-20.02%
$ 13.12 million $ 1.17 million
Dec 14, 2025 $ 0.171
+47.46%
$ 16.65 million $ 1.05 million
Dec 13, 2025 $ 0.116
-10.50%
$ 11.64 million $ 875,624
Dec 12, 2025 $ 0.13
-8.90%
$ 12.98 million $ 820,663
Dec 11, 2025 $ 0.131
+91.85%
$ 13.14 million $ 708,597
Dec 10, 2025 $ 0.0706
-19.83%
$ 7.06 million $ 522,701
Dec 9, 2025 $ 0.0883
+8.97%
$ 8.83 million $ 400,663
Dec 8, 2025 $ 0.0812
+3.94%
$ 8.12 million $ 320,442
Dec 7, 2025 $ 0.0781
-11.61%
$ 7.81 million $ 271,152
Dec 6, 2025 $ 0.0885
+8.83%
$ 8.85 million $ 247,073
Dec 5, 2025 $ 0.0815
+27.23%
$ 8.14 million $ 201,806
Dec 4, 2025 $ 0.0639
+40.33%
$ 6.39 million $ 1.5 million
Dec 3, 2025 $ 0.0455
+9.29%
$ 4.55 million $ 1.44 million
Dec 2, 2025 $ 0.0417
+22.36%
$ 4.17 million $ 1.28 million
Dec 1, 2025 $ 0.0341
-43.93%
$ 3.41 million $ 1.16 million
Nov 30, 2025 $ 0.0617
-0.45%
$ 6.09 million $ 1.18 million
Nov 29, 2025 $ 0.0553
-14.36%
$ 5.53 million $ 1.09 million
Nov 28, 2025 $ 0.0616
+0.47%
$ 6.46 million $ 979,828
Nov 27, 2025 $ 0.0616
-8.21%
$ 6.14 million $ 884,626
Download