Enigma Historical Data

ENX Page 35
Download
Date Close Price change Market cap Trading volume
Mar 9, 6 PM $ 0.0281
-0.07%
$ 2.81 million $ 22,668
Mar 9, 5 PM $ 0.0281
-1.22%
$ 2.81 million $ 22,139
Mar 9, 4 PM $ 0.0284
+0.27%
$ 2.84 million $ 20,924
Mar 9, 2 PM $ 0.0284
+0.00%
$ 2.84 million $ 20,391
Mar 9, 1 PM $ 0.0281
+0.32%
$ 2.81 million $ 20,374
Mar 9, 11 AM $ 0.0278
-2.67%
$ 2.78 million $ 19,958
Mar 9, 10 AM $ 0.0287
-0.64%
$ 2.87 million $ 18,909
Mar 9, 9 AM $ 0.0288
+0.02%
$ 2.88 million $ 18,708
Mar 9, 8 AM $ 0.0288
+12.99%
$ 2.88 million $ 18,309
Mar 9, 7 AM $ 0.0255
-0.34%
$ 2.55 million $ 7,813
Mar 9, 6 AM $ 0.0256
+1.01%
$ 2.56 million $ 7,239
Mar 9, 5 AM $ 0.0253
+1.38%
$ 2.53 million $ 5,517
Mar 9, 4 AM $ 0.0249
+0.07%
$ 2.49 million $ 4,697
Mar 9, 3 AM $ 0.0249
+0.69%
$ 2.49 million $ 4,048
Mar 9, 2 AM $ 0.0247
+0.34%
$ 2.47 million $ 21,472
Mar 9, 1 AM $ 0.0246
-0.36%
$ 2.46 million $ 20,578
Mar 9, 12 AM $ 0.0247
+0.78%
$ 2.47 million $ 19,863
Mar 8, 11 PM $ 0.0246
-0.24%
$ 2.46 million $ 19,108
Mar 8, 10 PM $ 0.0246
-0.50%
$ 2.46 million $ 18,314
Mar 8, 9 PM $ 0.0248
-0.57%
$ 2.48 million $ 17,826
Mar 8, 8 PM $ 0.0249
-0.36%
$ 2.49 million $ 16,782
Mar 8, 7 PM $ 0.0249
+1.53%
$ 2.49 million $ 16,167
Mar 8, 6 PM $ 0.0245
-0.53%
$ 2.45 million $ 15,100
Mar 8, 5 PM $ 0.0246
-0.25%
$ 2.46 million $ 14,353
Mar 8, 4 PM $ 0.0247
-0.37%
$ 2.47 million $ 13,505
Mar 8, 3 PM $ 0.0247
+0.01%
$ 2.47 million $ 12,919
Mar 8, 2 PM $ 0.0247
-0.15%
$ 2.47 million $ 12,059
Mar 8, 1 PM $ 0.0247
-0.18%
$ 2.47 million $ 11,303
Mar 8, 12 PM $ 0.0248
-2.24%
$ 2.48 million $ 10,618
Mar 8, 11 AM $ 0.0253
-1.00%
$ 2.53 million $ 8,987
Mar 8, 10 AM $ 0.0255
+0.21%
$ 2.55 million $ 8,084
Mar 8, 9 AM $ 0.0255
+0.24%
$ 2.55 million $ 7,524
Mar 8, 8 AM $ 0.0254
-0.03%
$ 2.54 million $ 6,607
Mar 8, 7 AM $ 0.0253
+0.28%
$ 2.53 million $ 5,825
Mar 8, 6 AM $ 0.0252
-0.28%
$ 2.52 million $ 4,991
Mar 8, 5 AM $ 0.0253
-0.08%
$ 2.53 million $ 4,307
Mar 8, 4 AM $ 0.0254
-0.72%
$ 2.54 million $ 3,212
Mar 8, 3 AM $ 0.0256
+0.06%
$ 2.56 million $ 2,693
Mar 8, 2 AM $ 0.0257
-0.70%
$ 2.57 million $ 27,386
Mar 8, 1 AM $ 0.0261
+0.05%
$ 2.61 million $ 26,586
Mar 8, 12 AM $ 0.026
-0.38%
$ 2.6 million $ 25,663
Mar 7, 11 PM $ 0.0262
+0.21%
$ 2.62 million $ 25,243
Mar 7, 10 PM $ 0.0261
-0.03%
$ 2.61 million $ 25,188
Mar 7, 9 PM $ 0.0261
+0.02%
$ 2.61 million $ 24,899
Mar 7, 8 PM $ 0.0261
+3.20%
$ 2.61 million $ 24,224
Mar 7, 7 PM $ 0.0252
-1.35%
$ 2.52 million $ 20,917
Mar 7, 6 PM $ 0.0255
-1.85%
$ 2.55 million $ 19,821
Mar 7, 5 PM $ 0.026
-0.23%
$ 2.6 million $ 18,109
Mar 7, 4 PM $ 0.026
-0.26%
$ 2.6 million $ 17,412
Mar 7, 3 PM $ 0.026
+0.73%
$ 2.6 million $ 16,343