Enigma Historical Data

ENX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 16, 8 AM $0.0272
-0.19%
$2.72 million $25,947
Mar 16, 7 AM $0.0272
-0.57%
$2.72 million $25,232
Mar 16, 6 AM $0.0274
-0.41%
$2.74 million $24,834
Mar 16, 5 AM $0.0274
+0.33%
$2.74 million $23,977
Mar 16, 4 AM $0.0273
+1.47%
$2.73 million $23,118
Mar 16, 3 AM $0.0269
+2.63%
$2.69 million $21,967
Mar 16, 2 AM $0.0262
-0.40%
$2.62 million $20,725
Mar 16, 1 AM $0.0263
+0.44%
$2.63 million $20,228
Mar 16, 12 AM $0.0261
-0.53%
$2.61 million $19,603
Mar 15, 11 PM $0.0262
+1.24%
$2.62 million $18,760
Mar 15, 10 PM $0.0258
+1.64%
$2.58 million $17,496
Mar 15, 9 PM $0.0254
-0.12%
$2.54 million $16,695
Mar 15, 8 PM $0.0254
+2.22%
$2.54 million $15,806
Mar 15, 7 PM $0.0248
+0.19%
$2.48 million $14,343
Mar 15, 6 PM $0.0247
-0.52%
$2.47 million $13,627
Mar 15, 5 PM $0.0248
+0.73%
$2.48 million $13,084
Mar 15, 4 PM $0.0246
-0.22%
$2.46 million $12,398
Mar 15, 3 PM $0.0247
-0.23%
$2.47 million $11,641
Mar 15, 2 PM $0.0247
-0.09%
$2.47 million $10,985
Mar 15, 1 PM $0.0247
-0.75%
$2.47 million $10,266
Mar 15, 12 PM $0.0249
+0.41%
$2.49 million $9,618
Mar 15, 11 AM $0.0248
+0.70%
$2.48 million $8,397
Mar 15, 10 AM $0.0246
-0.01%
$2.46 million $7,281
Mar 15, 9 AM $0.0246
-0.02%
$2.46 million $6,578
Mar 15, 8 AM $0.0245
+0.13%
$2.45 million $5,853
Mar 15, 7 AM $0.0245
-0.10%
$2.45 million $5,291
Mar 15, 6 AM $0.0241
-0.19%
$2.41 million $4,020
Mar 15, 5 AM $0.0241
+0.99%
$2.41 million $3,203
Mar 15, 4 AM $0.0239
+0.23%
$2.39 million $2,199
Mar 15, 3 AM $0.0239
-0.11%
$2.39 million $1,543
Mar 15, 2 AM $0.0239
+0.30%
$2.39 million $14,170
Mar 15, 1 AM $0.0238
+0.00%
$2.38 million $14,103
Mar 15, 12 AM $0.0238
-0.40%
$2.38 million $14,100
Mar 14, 11 PM $0.0239
+0.69%
$2.39 million $14,144
Mar 14, 10 PM $0.0238
-0.97%
$2.38 million $13,722
Mar 14, 9 PM $0.0239
-0.09%
$2.39 million $12,636
Mar 14, 8 PM $0.0239
+0.02%
$2.39 million $12,039
Mar 14, 7 PM $0.0239
-0.07%
$2.39 million $11,347
Mar 14, 6 PM $0.0239
-0.48%
$2.39 million $10,777
Mar 14, 5 PM $0.024
-0.28%
$2.4 million $9,962
Mar 14, 4 PM $0.024
+0.10%
$2.4 million $9,477
Mar 14, 3 PM $0.0239
+2.01%
$2.39 million $7,715
Mar 14, 2 PM $0.0234
-0.45%
$2.34 million $6,246
Mar 14, 1 PM $0.0235
-0.06%
$2.35 million $5,486
Mar 14, 12 PM $0.0235
-0.04%
$2.35 million $5,031
Mar 14, 11 AM $0.0235
+0.20%
$2.35 million $4,304
Mar 14, 10 AM $0.0234
-0.22%
$2.34 million $3,646
Mar 14, 9 AM $0.0235
-0.43%
$2.35 million $2,887
Mar 14, 3 AM $0.0238
+0.19%
$2.38 million $2,225
Mar 14, 2 AM $0.0237
-0.13%
$2.37 million $14,789