Enigma Historical Data

ENX Page 39
Download
Date Close Price change Market cap Trading volume
Mar 1, 7 AM $ 0.042
+0.38%
$ 4.2 million $ 27,028
Mar 1, 6 AM $ 0.0417
-1.09%
$ 4.17 million $ 25,610
Mar 1, 5 AM $ 0.0421
-9.83%
$ 4.21 million $ 24,604
Mar 1, 4 AM $ 0.0466
-0.71%
$ 4.66 million $ 8,963
Mar 1, 3 AM $ 0.0471
-0.22%
$ 4.71 million $ 7,469
Mar 1, 2 AM $ 0.0471
+12.16%
$ 4.71 million $ 51,589
Mar 1, 1 AM $ 0.042
-0.51%
$ 4.2 million $ 43,562
Mar 1, 12 AM $ 0.0421
-3.48%
$ 4.21 million $ 43,244
Feb 28, 11 PM $ 0.0435
-0.59%
$ 4.35 million $ 39,994
Feb 28, 10 PM $ 0.0437
+1.58%
$ 4.37 million $ 38,995
Feb 28, 9 PM $ 0.0429
-0.64%
$ 4.29 million $ 37,144
Feb 28, 8 PM $ 0.0432
+0.87%
$ 4.32 million $ 36,200
Feb 28, 7 PM $ 0.0427
+0.93%
$ 4.27 million $ 34,568
Feb 28, 6 PM $ 0.0423
+1.39%
$ 4.23 million $ 33,289
Feb 28, 5 PM $ 0.0416
-0.53%
$ 4.16 million $ 31,631
Feb 28, 4 PM $ 0.0418
+0.88%
$ 4.18 million $ 30,294
Feb 28, 3 PM $ 0.0413
-0.73%
$ 4.13 million $ 28,703
Feb 28, 2 PM $ 0.0416
+1.38%
$ 4.16 million $ 27,540
Feb 28, 1 PM $ 0.0405
+0.16%
$ 4.05 million $ 25,456
Feb 28, 12 PM $ 0.0403
-0.40%
$ 4.03 million $ 24,508
Feb 28, 11 AM $ 0.0405
-1.63%
$ 4.05 million $ 23,349
Feb 28, 10 AM $ 0.0411
-3.99%
$ 4.11 million $ 21,142
Feb 28, 9 AM $ 0.0427
-0.91%
$ 4.27 million $ 16,441
Feb 28, 8 AM $ 0.043
-1.79%
$ 4.3 million $ 14,716
Feb 27, 9 PM $ 0.0463
-0.18%
$ 4.63 million $ 83,218
Feb 27, 8 PM $ 0.0463
-0.11%
$ 4.63 million $ 83,010
Feb 27, 7 PM $ 0.0462
-0.01%
$ 4.62 million $ 81,770
Feb 27, 6 PM $ 0.0462
+0.10%
$ 4.62 million $ 80,605
Feb 27, 5 PM $ 0.0465
-0.28%
$ 4.65 million $ 79,031
Feb 27, 4 PM $ 0.0424
-0.42%
$ 4.24 million $ 71,273
Feb 27, 3 PM $ 0.0425
+0.92%
$ 4.25 million $ 71,149
Feb 27, 2 PM $ 0.0436
-6.99%
$ 4.36 million $ 67,372
Feb 27, 1 PM $ 0.0468
+0.06%
$ 4.68 million $ 61,862
Feb 27, 12 PM $ 0.0467
-1.97%
$ 4.67 million $ 60,669
Feb 27, 11 AM $ 0.0476
-3.33%
$ 4.76 million $ 58,321
Feb 27, 10 AM $ 0.0492
-1.22%
$ 4.92 million $ 56,313
Feb 27, 4 AM $ 0.0515
+2.13%
$ 5.15 million $ 48,003
Feb 26, 3 PM $ 0.0502
+0.15%
$ 5.02 million $ 5,211
Feb 26, 12 PM $ 0.0513
-0.18%
$ 5.13 million $ 680
Feb 26, 9 AM $ 0.0529
+0.36%
$ 5.29 million $ 8,508
Feb 26, 8 AM $ 0.0527
+1.49%
$ 5.27 million $ 7,365
Feb 26, 7 AM $ 0.0522
-0.04%
$ 5.22 million $ 6,304
Feb 26, 6 AM $ 0.0521
+0.20%
$ 5.21 million $ 5,873
Feb 26, 5 AM $ 0.052
+0.28%
$ 5.2 million $ 5,800
Feb 26, 4 AM $ 0.0529
+2.38%
$ 5.29 million $ 3,680
Feb 26, 3 AM $ 0.0518
+0.44%
$ 5.18 million $ 1,910
Feb 26, 2 AM $ 0.0514
-2.66%
$ 5.14 million $ 57,007
Feb 26, 1 AM $ 0.0527
+0.00%
$ 5.27 million $ 53,107
Feb 26, 12 AM $ 0.0525
+2.71%
$ 5.25 million $ 52,493
Feb 25, 11 PM $ 0.0515
-1.23%
$ 5.15 million $ 49,084