Enigma Historical Data

ENX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 14, 10 PM $ 0.021
-0.24%
$ 2.1 million $ 8,944
Apr 14, 9 PM $ 0.0211
+0.20%
$ 2.11 million $ 9,309
Apr 14, 8 PM $ 0.0211
+0.14%
$ 2.11 million $ 9,419
Apr 14, 7 PM $ 0.0211
-1.99%
$ 2.11 million $ 13,582
Apr 14, 6 PM $ 0.0216
-0.46%
$ 2.16 million $ 12,181
Apr 14, 5 PM $ 0.0217
-0.09%
$ 2.17 million $ 12,241
Apr 14, 4 PM $ 0.0217
-1.60%
$ 2.17 million $ 12,108
Apr 14, 3 PM $ 0.022
-0.37%
$ 2.2 million $ 11,865
Apr 14, 2 PM $ 0.0228
-0.95%
$ 2.28 million $ 10,466
Apr 14, 1 PM $ 0.023
-0.01%
$ 2.3 million $ 10,941
Apr 14, 12 PM $ 0.023
-0.20%
$ 2.3 million $ 10,240
Apr 14, 11 AM $ 0.023
-0.17%
$ 2.3 million $ 11,605
Apr 14, 10 AM $ 0.023
-0.63%
$ 2.3 million $ 12,067
Apr 14, 9 AM $ 0.0232
+0.04%
$ 2.32 million $ 12,687
Apr 14, 8 AM $ 0.0232
+0.24%
$ 2.32 million $ 13,026
Apr 14, 7 AM $ 0.0231
+0.20%
$ 2.31 million $ 13,078
Apr 14, 6 AM $ 0.023
+0.12%
$ 2.3 million $ 13,549
Apr 14, 5 AM $ 0.023
+0.14%
$ 2.3 million $ 13,950
Apr 14, 4 AM $ 0.023
-0.16%
$ 2.3 million $ 14,234
Apr 14, 3 AM $ 0.023
-0.09%
$ 2.3 million $ 14,540
Apr 14, 2 AM $ 0.023
+0.07%
$ 2.3 million $ 14,945
Apr 14, 1 AM $ 0.023
+0.04%
$ 2.3 million $ 15,252
Apr 14, 12 AM $ 0.023
-0.82%
$ 2.3 million $ 17,903
Apr 13, 11 PM $ 0.0232
+3.03%
$ 2.32 million $ 17,630
Apr 13, 10 PM $ 0.0224
+2.78%
$ 2.24 million $ 15,861
Apr 13, 9 PM $ 0.0218
+0.11%
$ 2.18 million $ 15,387
Apr 13, 8 PM $ 0.0218
+9.20%
$ 2.18 million $ 15,095
Apr 13, 7 PM $ 0.0198
+0.66%
$ 1.98 million $ 11,035
Apr 13, 6 PM $ 0.0197
+0.19%
$ 1.97 million $ 10,581
Apr 13, 5 PM $ 0.0196
-0.22%
$ 1.96 million $ 10,885
Apr 13, 4 PM $ 0.0197
+0.97%
$ 1.97 million $ 11,372
Apr 13, 3 PM $ 0.0196
-0.35%
$ 1.96 million $ 11,807
Apr 13, 2 PM $ 0.0196
+0.39%
$ 1.96 million $ 12,498
Apr 13, 1 PM $ 0.0196
+0.14%
$ 1.96 million $ 12,659
Apr 13, 12 PM $ 0.0195
-3.00%
$ 1.95 million $ 12,954
Apr 13, 11 AM $ 0.0201
+0.27%
$ 2.01 million $ 12,015
Apr 13, 10 AM $ 0.02
-0.34%
$ 2 million $ 11,885
Apr 13, 9 AM $ 0.02
+0.28%
$ 2 million $ 11,847
Apr 13, 8 AM $ 0.02
-0.19%
$ 2 million $ 11,831
Apr 13, 7 AM $ 0.02
-0.58%
$ 2 million $ 12,004
Apr 13, 6 AM $ 0.0202
+0.43%
$ 2.02 million $ 12,110
Apr 13, 5 AM $ 0.02
-0.25%
$ 2 million $ 12,040
Apr 13, 4 AM $ 0.0201
-0.32%
$ 2.01 million $ 12,114
Apr 13, 3 AM $ 0.0201
-0.09%
$ 2.01 million $ 12,279
Apr 13, 2 AM $ 0.0201
-0.57%
$ 2.01 million $ 12,353
Apr 13, 1 AM $ 0.0202
+5.35%
$ 2.02 million $ 12,492
Apr 13, 12 AM $ 0.0192
+0.48%
$ 1.92 million $ 10,861
Apr 12, 11 PM $ 0.0191
-0.32%
$ 1.91 million $ 11,143
Apr 12, 10 PM $ 0.0191
-0.84%
$ 1.91 million $ 11,735
Apr 12, 9 PM $ 0.0196
-0.19%
$ 1.96 million $ 11,677