Enigma Historical Data

ENX Page 30
Download
Date Close Price change Market cap Trading volume
Mar 20, 11 PM $ 0.025
-0.56%
$ 2.5 million $ 8,916
Mar 20, 10 PM $ 0.0251
+0.46%
$ 2.51 million $ 8,955
Mar 20, 8 PM $ 0.0246
-0.26%
$ 2.46 million $ 8,332
Mar 20, 6 PM $ 0.0246
-0.23%
$ 2.46 million $ 8,512
Mar 20, 5 PM $ 0.0246
-0.41%
$ 2.46 million $ 8,432
Mar 20, 4 PM $ 0.0248
+0.00%
$ 2.48 million $ 8,198
Mar 20, 3 PM $ 0.0248
+0.07%
$ 2.48 million $ 7,838
Mar 20, 11 AM $ 0.0251
+0.00%
$ 2.51 million $ 9,974
Mar 20, 7 AM $ 0.0251
+0.64%
$ 2.51 million $ 11,902
Mar 20, 6 AM $ 0.0249
-0.50%
$ 2.49 million $ 12,160
Mar 20, 5 AM $ 0.025
-0.39%
$ 2.5 million $ 12,188
Mar 20, 4 AM $ 0.025
+2.26%
$ 2.5 million $ 12,485
Mar 20, 3 AM $ 0.0244
+0.29%
$ 2.44 million $ 11,951
Mar 20, 2 AM $ 0.0243
-0.62%
$ 2.43 million $ 11,822
Mar 20, 1 AM $ 0.0245
+0.50%
$ 2.45 million $ 11,957
Mar 20, 12 AM $ 0.0243
-0.23%
$ 2.43 million $ 11,730
Mar 19, 4 PM $ 0.0239
-0.38%
$ 2.39 million $ 19,047
Mar 19, 3 PM $ 0.0242
+0.00%
$ 2.42 million $ 21,564
Mar 19, 2 PM $ 0.0242
-0.35%
$ 2.42 million $ 21,576
Mar 19, 1 PM $ 0.0243
-1.06%
$ 2.43 million $ 21,871
Mar 19, 12 PM $ 0.0245
-1.03%
$ 2.45 million $ 22,318
Mar 19, 11 AM $ 0.0248
-0.35%
$ 2.48 million $ 22,519
Mar 19, 10 AM $ 0.0248
-0.55%
$ 2.48 million $ 22,396
Mar 19, 9 AM $ 0.0249
+0.98%
$ 2.49 million $ 22,528
Mar 19, 8 AM $ 0.0247
-0.38%
$ 2.47 million $ 22,145
Mar 19, 7 AM $ 0.0248
-2.11%
$ 2.48 million $ 21,996
Mar 19, 6 AM $ 0.0252
-0.37%
$ 2.52 million $ 21,753
Mar 19, 5 AM $ 0.0254
-0.14%
$ 2.54 million $ 22,015
Mar 19, 4 AM $ 0.0254
+2.10%
$ 2.54 million $ 21,596
Mar 19, 3 AM $ 0.0249
+0.65%
$ 2.49 million $ 20,457
Mar 19, 2 AM $ 0.0247
-0.04%
$ 2.47 million $ 20,286
Mar 19, 1 AM $ 0.0247
+0.12%
$ 2.47 million $ 20,329
Mar 19, 12 AM $ 0.0246
-0.67%
$ 2.46 million $ 20,394
Mar 18, 11 PM $ 0.0248
-1.82%
$ 2.48 million $ 20,344
Mar 18, 10 PM $ 0.0255
-0.19%
$ 2.55 million $ 18,152
Mar 18, 9 PM $ 0.0255
+0.28%
$ 2.55 million $ 18,715
Mar 18, 8 PM $ 0.0253
-0.37%
$ 2.53 million $ 18,944
Mar 18, 7 PM $ 0.0254
-0.41%
$ 2.54 million $ 19,998
Mar 18, 6 PM $ 0.0257
+0.42%
$ 2.57 million $ 20,944
Mar 18, 5 PM $ 0.0256
-1.37%
$ 2.56 million $ 22,426
Mar 18, 4 PM $ 0.0259
-3.75%
$ 2.59 million $ 21,265
Mar 18, 3 PM $ 0.0282
-0.82%
$ 2.82 million $ 17,943
Mar 18, 2 PM $ 0.0286
-0.60%
$ 2.86 million $ 18,858
Mar 18, 1 PM $ 0.0288
-0.11%
$ 2.87 million $ 20,282
Mar 18, 12 PM $ 0.0288
-1.35%
$ 2.88 million $ 21,616
Mar 18, 11 AM $ 0.0292
-1.74%
$ 2.92 million $ 28,696
Mar 18, 10 AM $ 0.0297
-0.71%
$ 2.97 million $ 29,166
Mar 18, 9 AM $ 0.03
+0.06%
$ 3 million $ 29,484
Mar 18, 8 AM $ 0.0299
-0.03%
$ 2.99 million $ 29,233
Mar 18, 7 AM $ 0.0299
-0.61%
$ 2.99 million $ 29,178