Enigma Historical Data

ENX Page 39
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 PM $0.0214
+3.27%
$2.14 million $18,855
Apr 2, 10 PM $0.0202
-0.04%
$2.02 million $15,976
Apr 2, 9 PM $0.0203
-0.54%
$2.03 million $15,839
Apr 2, 8 PM $0.0204
+0.53%
$2.04 million $16,197
Apr 2, 7 PM $0.0202
+0.47%
$2.02 million $17,675
Apr 2, 6 PM $0.0201
-0.69%
$2.01 million $17,585
Apr 2, 5 PM $0.0203
-0.51%
$2.03 million $17,724
Apr 2, 4 PM $0.0204
-0.06%
$2.04 million $17,642
Apr 2, 3 PM $0.0204
-0.75%
$2.04 million $18,085
Apr 2, 2 PM $0.0206
+0.47%
$2.06 million $18,462
Apr 2, 1 PM $0.0205
-1.08%
$2.05 million $17,638
Apr 2, 12 PM $0.0207
-0.13%
$2.07 million $17,994
Apr 2, 11 AM $0.0207
+2.33%
$2.07 million $18,454
Apr 2, 10 AM $0.0213
-0.06%
$2.13 million $16,176
Apr 2, 9 AM $0.0214
-0.07%
$2.14 million $16,350
Apr 2, 8 AM $0.0214
-0.96%
$2.14 million $17,083
Apr 2, 7 AM $0.0216
+3.33%
$2.16 million $16,914
Apr 2, 6 AM $0.0209
-0.08%
$2.09 million $13,753
Apr 2, 5 AM $0.0209
+5.11%
$2.09 million $13,102
Apr 2, 4 AM $0.0199
-0.87%
$1.99 million $9,615
Apr 2, 3 AM $0.02
-0.87%
$2 million $9,195
Apr 2, 2 AM $0.0201
-1.06%
$2.01 million $9,146
Apr 2, 1 AM $0.0204
-2.67%
$2.04 million $9,102
Apr 2, 12 AM $0.0208
-0.08%
$2.08 million $10,370
Apr 1, 11 PM $0.0208
+0.18%
$2.08 million $10,318
Apr 1, 10 PM $0.0208
-0.48%
$2.08 million $10,853
Apr 1, 9 PM $0.0209
+0.49%
$2.09 million $11,404
Apr 1, 8 PM $0.0207
-3.82%
$2.07 million $11,459
Apr 1, 7 PM $0.0215
+0.05%
$2.15 million $10,359
Apr 1, 6 PM $0.0215
-0.68%
$2.15 million $10,333
Apr 1, 5 PM $0.0218
+0.56%
$2.18 million $10,331
Apr 1, 4 PM $0.0216
-2.04%
$2.16 million $10,297
Apr 1, 3 PM $0.0221
-0.81%
$2.21 million $9,447
Apr 1, 2 PM $0.0222
-0.03%
$2.22 million $9,438
Apr 1, 1 PM $0.0222
-0.92%
$2.22 million $9,193
Apr 1, 12 PM $0.0224
-0.24%
$2.24 million $9,128
Apr 1, 11 AM $0.0224
+0.00%
$2.24 million $8,565
Apr 1, 10 AM $0.0224
-0.37%
$2.24 million $7,992
Apr 1, 9 AM $0.0224
+0.18%
$2.24 million $8,083
Apr 1, 8 AM $0.0223
-0.28%
$2.23 million $8,023
Apr 1, 7 AM $0.0225
+0.28%
$2.25 million $8,827
Apr 1, 6 AM $0.0222
-0.19%
$2.22 million $9,351
Apr 1, 5 AM $0.0221
-0.10%
$2.21 million $9,943
Apr 1, 4 AM $0.0221
+0.50%
$2.21 million $10,394
Apr 1, 3 AM $0.0219
+0.45%
$2.19 million $11,230
Apr 1, 2 AM $0.0218
-0.36%
$2.18 million $11,364
Apr 1, 1 AM $0.0218
-2.27%
$2.18 million $11,638
Apr 1, 12 AM $0.0224
+0.24%
$2.24 million $11,052
Mar 31, 11 PM $0.0223
+0.17%
$2.23 million $11,642
Mar 31, 10 PM $0.0222
-0.59%
$2.22 million $11,429