Enigma Historical Data

ENX Page 3
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 7 AM $0.00745
-0.66%
$490,335 $4,554
Aug 20, 6 AM $0.00745
-2.66%
$490,077 $3,787
Aug 20, 5 AM $0.0077
+0.00%
$506,487 $3,786
Aug 20, 4 AM $0.00769
-0.17%
$506,092 $3,773
Aug 20, 3 AM $0.00771
+0.00%
$507,482 $3,642
Aug 20, 2 AM $0.00773
-0.74%
$508,549 $3,639
Aug 20, 1 AM $0.00774
+0.00%
$509,429 $3,625
Aug 20, 12 AM $0.00778
-0.01%
$511,971 $3,635
Aug 19, 4 PM $0.00728
+0.00%
$478,969 $3,179
Aug 19, 3 PM $0.00729
+0.76%
$479,740 $3,132
Aug 19, 12 PM $0.00713
+2.93%
$469,134 $735
Aug 19, 11 AM $0.00695
-0.23%
$457,048 $499
Aug 19, 8 AM $0.00695
+0.00%
$457,100 $327
Aug 19, 4 AM $0.007
+0.00%
$460,299 $973
Aug 18, 10 PM $0.007
+0.00%
$460,862 $982
Aug 18, 6 PM $0.00699
+0.00%
$459,655 $847
Aug 18, 5 PM $0.00702
+0.00%
$462,001 $814
Aug 18, 10 AM $0.00697
+0.00%
$458,487 $1,759
Aug 18, 5 AM $0.00697
+0.00%
$458,907 $2,076
Aug 18, 12 AM $0.00722
+0.00%
$475,291 $1,985
Aug 17, 3 PM $0.00718
-1.59%
$472,439 $1,589
Aug 17, 9 AM $0.00706
+0.00%
$464,601 $776
Aug 17, 8 AM $0.00711
+0.00%
$468,035 $19
Aug 15, 5 PM $0.0073
+0.00%
$480,590 $1,567
Aug 15, 12 PM $0.00729
+0.00%
$479,504 $1,173
Aug 15, 8 AM $0.00696
+0.00%
$457,947 $1,549
Aug 14, 4 PM $0.00711
+0.00%
$467,586 $1,563
Aug 14, 8 AM $0.0073
+0.00%
$480,019 $728
Aug 13, 9 PM $0.00709
+0.00%
$466,419 $251
Aug 13, 6 AM $0.00734
+0.00%
$482,792 $781
Aug 13, 1 AM $0.00736
+0.00%
$484,188 $1,823
Aug 12, 1 PM $0.00746
+0.00%
$490,902 $4,110
Aug 12, 9 AM $0.0074
+0.00%
$487,088 $4,073
Aug 12, 7 AM $0.0074
+0.00%
$486,610 $3,324
Aug 12, 5 AM $0.00717
+0.00%
$472,059 $3,337
Aug 12, 3 AM $0.00716
+2.91%
$470,923 $3,344
Aug 12, 12 AM $0.00692
+2.19%
$455,536 $2,103
Aug 11, 6 AM $0.00727
+0.00%
$478,441 $47
Aug 11, 4 AM $0.0073
+0.00%
$480,193 $40
Aug 10, 10 PM $0.00729
+0.00%
$479,358 $33
Aug 10, 4 AM $0.00745
+0.00%
$490,410 $108
Aug 9, 6 PM $0.00748
+0.00%
$492,208 $176
Aug 9, 2 PM $0.0075
+0.00%
$493,593 $109
Aug 8, 6 PM $0.00751
+0.00%
$494,282 $1
Aug 8, 6 AM $0.00753
+0.00%
$495,163 $483
Aug 7, 5 PM $0.00751
-0.60%
$493,835 $4,166