Enigma Historical Data

ENX Page 40
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 10 PM $ 0.0523
-2.50%
$ 5.23 million $ 43,351
Feb 25, 9 PM $ 0.0537
+3.96%
$ 5.37 million $ 40,874
Feb 25, 8 PM $ 0.0516
-0.04%
$ 5.16 million $ 33,556
Feb 25, 7 PM $ 0.0515
-0.78%
$ 5.15 million $ 32,293
Feb 25, 6 PM $ 0.0519
+0.98%
$ 5.19 million $ 30,744
Feb 25, 5 PM $ 0.0476
+1.99%
$ 4.76 million $ 28,172
Feb 25, 4 PM $ 0.0465
-0.25%
$ 4.65 million $ 19,820
Feb 25, 3 PM $ 0.0468
+3.13%
$ 4.68 million $ 18,023
Feb 25, 2 PM $ 0.0452
+7.52%
$ 4.52 million $ 14,214
Feb 25, 1 PM $ 0.0421
+5.77%
$ 4.21 million $ 10,774
Feb 25, 12 PM $ 0.0398
+0.47%
$ 3.98 million $ 7,442
Feb 25, 11 AM $ 0.0395
+1.15%
$ 3.95 million $ 6,448
Feb 25, 10 AM $ 0.0391
+0.13%
$ 3.91 million $ 5,245
Feb 25, 9 AM $ 0.0391
+0.67%
$ 3.91 million $ 4,644
Feb 25, 8 AM $ 0.0387
+0.20%
$ 3.87 million $ 3,614
Feb 25, 7 AM $ 0.0386
-0.18%
$ 3.86 million $ 3,207
Feb 25, 6 AM $ 0.0385
+0.00%
$ 3.85 million $ 2,510
Feb 25, 5 AM $ 0.0386
-1.17%
$ 3.86 million $ 2,136
Feb 25, 4 AM $ 0.039
+0.14%
$ 3.9 million $ 1,570
Feb 25, 1 AM $ 0.038
+0.00%
$ 3.8 million $ 44,612
Feb 25, 12 AM $ 0.038
+0.00%
$ 3.8 million $ 42,943
Feb 24, 7 PM $ 0.0349
-5.53%
$ 3.49 million $ 31,474
Feb 24, 6 PM $ 0.0362
+1.51%
$ 3.62 million $ 23,440
Feb 24, 5 PM $ 0.0356
+5.64%
$ 3.56 million $ 22,017
Feb 24, 3 PM $ 0.033
+0.19%
$ 3.3 million $ 13,988
Feb 24, 2 PM $ 0.0326
+0.13%
$ 3.26 million $ 13,086
Feb 24, 1 PM $ 0.0325
-0.75%
$ 3.25 million $ 12,545
Feb 24, 12 PM $ 0.0329
+1.12%
$ 3.29 million $ 12,197
Feb 24, 11 AM $ 0.0325
-0.92%
$ 3.25 million $ 11,163
Feb 24, 10 AM $ 0.0327
+0.09%
$ 3.27 million $ 10,387
Feb 24, 9 AM $ 0.0328
-0.34%
$ 3.28 million $ 9,922
Feb 24, 8 AM $ 0.0329
+0.35%
$ 3.29 million $ 9,605
Feb 24, 7 AM $ 0.0328
-0.54%
$ 3.28 million $ 9,060
Feb 24, 6 AM $ 0.0323
-0.94%
$ 3.23 million $ 7,410
Feb 24, 5 AM $ 0.0327
+2.49%
$ 3.27 million $ 6,064
Feb 24, 4 AM $ 0.0319
+3.27%
$ 3.19 million $ 4,492
Feb 24, 3 AM $ 0.0305
-0.84%
$ 3.05 million $ 907
Feb 24, 2 AM $ 0.0307
-0.07%
$ 3.07 million $ 20,183
Feb 24, 1 AM $ 0.0308
-0.52%
$ 3.08 million $ 19,819
Feb 23, 11 PM $ 0.0309
-0.48%
$ 3.09 million $ 19,347
Feb 23, 10 PM $ 0.031
+3.15%
$ 3.1 million $ 19,458
Feb 23, 9 PM $ 0.0301
+0.00%
$ 3.01 million $ 17,101
Feb 23, 7 PM $ 0.0301
+1.30%
$ 3.01 million $ 16,802
Feb 23, 6 PM $ 0.0297
+0.76%
$ 2.97 million $ 15,526
Feb 23, 5 PM $ 0.0292
+0.00%
$ 2.92 million $ 14,807
Feb 23, 4 PM $ 0.03
-0.97%
$ 3 million $ 14,550
Feb 23, 3 PM $ 0.0303
-0.21%
$ 3.03 million $ 14,602
Feb 23, 2 PM $ 0.0304
+1.99%
$ 3.04 million $ 13,686