Enigma Historical Data

ENX Page 48
Download
Date Close Price change Market cap Trading volume
Mar 14, 1 AM $0.0237
+0.12%
$2.37 million $13,965
Mar 14, 12 AM $0.0237
-0.35%
$2.37 million $13,600
Mar 13, 11 PM $0.0237
+0.10%
$2.37 million $12,877
Mar 13, 10 PM $0.0236
-1.26%
$2.36 million $12,225
Mar 13, 9 PM $0.024
-0.24%
$2.4 million $11,742
Mar 13, 8 PM $0.024
+0.13%
$2.4 million $10,730
Mar 13, 7 PM $0.0239
+0.12%
$2.39 million $10,186
Mar 13, 6 PM $0.024
+0.25%
$2.4 million $9,495
Mar 13, 5 PM $0.0239
-2.02%
$2.39 million $8,780
Mar 13, 4 PM $0.0244
+0.04%
$2.44 million $8,408
Mar 13, 3 PM $0.0244
-1.04%
$2.44 million $7,527
Mar 13, 2 PM $0.0241
-1.43%
$2.41 million $6,000
Mar 13, 1 PM $0.0244
+1.83%
$2.44 million $6,060
Mar 13, 12 PM $0.0239
+0.77%
$2.39 million $5,432
Mar 13, 11 AM $0.0237
-0.38%
$2.37 million $4,740
Mar 13, 10 AM $0.0238
-0.56%
$2.38 million $4,165
Mar 13, 9 AM $0.0239
+0.17%
$2.39 million $2,441
Mar 13, 8 AM $0.0238
-0.15%
$2.38 million $2,032
Mar 13, 7 AM $0.0238
+0.16%
$2.38 million $1,770
Mar 13, 6 AM $0.0237
-0.85%
$2.37 million $1,755
Mar 13, 5 AM $0.0239
-0.18%
$2.39 million $1,746
Mar 13, 4 AM $0.024
-0.16%
$2.4 million $1,736
Mar 13, 3 AM $0.0239
+0.17%
$2.39 million $1,553
Mar 13, 2 AM $0.0239
-1.02%
$2.39 million $21,351
Mar 13, 1 AM $0.0241
+0.16%
$2.41 million $20,988
Mar 12, 10 PM $0.0235
+5.20%
$2.35 million $19,573
Mar 12, 9 PM $0.0223
+0.06%
$2.23 million $17,269
Mar 12, 8 PM $0.0224
-1.94%
$2.24 million $17,249
Mar 12, 7 PM $0.0228
-1.84%
$2.28 million $16,279
Mar 12, 6 PM $0.0255
+0.00%
$2.55 million $9,322
Mar 12, 5 PM $0.0255
-0.49%
$2.55 million $9,334
Mar 12, 4 PM $0.0257
+0.25%
$2.57 million $9,214
Mar 12, 3 PM $0.0257
+1.35%
$2.57 million $8,873
Mar 12, 2 PM $0.0253
-1.00%
$2.53 million $8,034
Mar 12, 1 PM $0.0256
-0.34%
$2.56 million $7,587
Mar 12, 12 PM $0.0256
+0.02%
$2.56 million $7,365
Mar 12, 11 AM $0.0256
-0.32%
$2.56 million $7,075
Mar 12, 10 AM $0.0257
+0.93%
$2.57 million $6,255
Mar 12, 9 AM $0.0254
+0.22%
$2.54 million $5,538
Mar 12, 8 AM $0.0253
+0.13%
$2.53 million $4,843
Mar 12, 7 AM $0.0253
+0.28%
$2.53 million $4,248
Mar 12, 6 AM $0.0252
+0.17%
$2.52 million $3,845
Mar 12, 5 AM $0.0251
+0.04%
$2.51 million $3,229
Mar 12, 4 AM $0.0251
+0.04%
$2.51 million $2,483
Mar 12, 3 AM $0.0251
-0.20%
$2.51 million $1,816
Mar 12, 2 AM $0.0251
-1.24%
$2.51 million $17,564
Mar 12, 1 AM $0.0254
-0.62%
$2.54 million $17,199
Mar 12, 12 AM $0.0255
+0.12%
$2.55 million $16,590
Mar 11, 11 PM $0.0256
-0.15%
$2.56 million $16,440
Mar 11, 10 PM $0.0256
-0.59%
$2.56 million $16,341