Enigma Historical Data

ENX Page 3
Download
Date Close Price change Market cap Trading volume
May 17, 2026 $0.0114
-8.34%
$722,586 $8,953
May 16, 2026 $0.0127
-2.96%
$807,201 $3,916
May 15, 2026 $0.013
-12.16%
$825,478 $4,174
May 14, 2026 $0.0148
-9.00%
$-- $6,858
May 13, 2026 $0.0162
-12.93%
$1.03 million $6,511
May 12, 2026 $0.0207
+7.02%
$-- $7,581
May 11, 2026 $0.0193
-7.07%
$1.23 million $4,935
May 10, 2026 $0.0209
+3.48%
$1.33 million $3,975
May 9, 2026 $0.0199
-0.68%
$1.27 million $4,608
May 8, 2026 $0.0205
+5.11%
$1.3 million $3,570
May 7, 2026 $0.0198
-16.19%
$1.98 million $11,898
May 6, 2026 $0.017
+40.16%
$1.7 million $63,734
May 5, 2026 $0.0122
+1.91%
$1.22 million $14,642
May 4, 2026 $0.0138
+1.07%
$1.38 million $603
May 3, 2026 $0.0137
-2.36%
$1.37 million $2,321
May 2, 2026 $0.014
-0.12%
$1.4 million $1,524
May 1, 2026 $0.014
+0.92%
$1.4 million $3,157
Apr 30, 2026 $0.0139
-0.11%
$1.39 million $3,095
Apr 29, 2026 $0.0139
-5.66%
$1.39 million $2,984
Apr 28, 2026 $0.0147
-7.20%
$1.47 million $8,167
Apr 27, 2026 $0.0158
-3.17%
$1.58 million $1,418
Apr 26, 2026 $0.0162
+1.85%
$1.62 million $4,483
Apr 25, 2026 $0.0159
-2.15%
$1.59 million $7,341
Apr 24, 2026 $0.0162
-0.79%
$1.62 million $3,370
Apr 23, 2026 $0.0168
-0.56%
$1.68 million $1,189
Apr 22, 2026 $0.0173
-4.49%
$1.73 million $4,708
Apr 21, 2026 $0.0186
+0.68%
$1.86 million $9,322
Apr 20, 2026 $0.0185
-2.80%
$1.85 million $3,098
Apr 19, 2026 $0.019
+0.56%
$1.9 million $9,434
Apr 18, 2026 $0.0193
-2.44%
$1.93 million $6,930
Apr 17, 2026 $0.0198
+0.50%
$1.98 million $5,287
Apr 16, 2026 $0.0197
-5.85%
$1.97 million $8,436
Apr 15, 2026 $0.0209
+0.31%
$2.09 million $2,392
Apr 14, 2026 $0.0208
-10.12%
$2.08 million $8,047
Apr 13, 2026 $0.0232
+21.25%
$2.32 million $17,630
Apr 12, 2026 $0.0191
-8.03%
$1.91 million $11,143
Apr 11, 2026 $0.0207
-4.98%
$2.07 million $14,522
Apr 10, 2026 $0.0218
+12.72%
$2.18 million $9,409
Apr 9, 2026 $0.0194
-1.11%
$1.94 million $8,185
Apr 8, 2026 $0.0196
-4.03%
$1.96 million $11,827
Apr 7, 2026 $0.0206
+3.95%
$2.06 million $10,318
Apr 6, 2026 $0.0198
-7.69%
$1.98 million $18,999
Apr 5, 2026 $0.0214
+1.37%
$2.14 million $6,781
Apr 4, 2026 $0.0211
+4.35%
$2.11 million $9,986
Apr 3, 2026 $0.0202
-5.91%
$2.02 million $13,774
Apr 2, 2026 $0.0214
+2.90%
$2.14 million $18,855
Apr 1, 2026 $0.0208
-6.76%
$2.08 million $10,318
Mar 31, 2026 $0.0223
+2.83%
$2.23 million $11,642
Mar 30, 2026 $0.0216
+2.61%
$2.16 million $20,430
Mar 29, 2026 $0.0211
-2.62%
$2.11 million $18,153