Enigma Historical Data

ENX Page 5
Download
Date Close Price change Market cap Trading volume
Feb 6, 2026 $0.0411
+18.78%
$4.11 million $55,281
Feb 5, 2026 $0.035
-41.77%
$3.5 million $68,997
Feb 4, 2026 $0.0599
+10.60%
$5.99 million $97,630
Feb 3, 2026 $0.0542
-11.68%
$5.42 million $29,428
Feb 2, 2026 $0.0675
+4.74%
$-- $29,994
Feb 1, 2026 $0.0644
-19.71%
$6.44 million $47,642
Jan 31, 2026 $0.0813
+25.68%
$8.13 million $289,347
Jan 30, 2026 $0.0966
+2.30%
$-- $35,261
Jan 29, 2026 $0.107
-2.30%
$-- $35,997
Jan 28, 2026 $0.109
-7.18%
$10.93 million $148,620
Jan 27, 2026 $0.118
+5.92%
$11.77 million $290,413
Jan 26, 2026 $0.123
+9.18%
$-- $86,642
Jan 25, 2026 $0.112
-7.43%
$11.24 million $156,028
Jan 24, 2026 $0.122
-15.83%
$12.17 million $166,518
Jan 23, 2026 $0.145
+1.67%
$14.45 million $95,659
Jan 22, 2026 $0.142
+8.65%
$14.24 million $118,594
Jan 21, 2026 $0.131
+2.96%
$13.12 million $226,817
Jan 20, 2026 $0.128
-18.44%
$12.8 million $426,930
Jan 19, 2026 $0.157
-5.50%
$15.7 million $220,122
Jan 18, 2026 $0.165
-1.59%
$16.54 million $297,048
Jan 17, 2026 $0.168
-10.27%
$16.82 million $250,950
Jan 16, 2026 $0.187
-0.87%
$18.86 million $250,263
Jan 15, 2026 $0.189
-3.22%
$18.93 million $218,738
Jan 14, 2026 $0.196
-5.69%
$19.58 million $730,465
Jan 13, 2026 $0.208
+28.51%
$20.74 million $477,878
Jan 12, 2026 $0.162
-9.01%
$16.15 million $1.27 million
Jan 11, 2026 $0.178
-14.83%
$17.79 million $1.24 million
Jan 10, 2026 $0.209
+21.65%
$20.89 million $1.1 million
Jan 9, 2026 $0.173
-28.47%
$17.26 million $789,296
Jan 8, 2026 $0.241
+21.80%
$24.17 million $718,159
Jan 7, 2026 $0.198
+72.55%
$19.79 million $588,577
Jan 6, 2026 $0.116
+4.41%
$11.62 million $188,293
Jan 5, 2026 $0.111
+9.52%
$11.11 million $68,653
Jan 4, 2026 $0.101
+2.62%
$10.14 million $609
Jan 3, 2026 $0.0991
-12.02%
$9.91 million $81
Jan 2, 2026 $0.112
-4.21%
$11.25 million $94,502
Jan 1, 2026 $0.118
+5.61%
$11.77 million $2.47 million
Dec 31, 2025 $0.113
-16.39%
$11.16 million $2.4 million
Dec 30, 2025 $0.128
-4.66%
$13.55 million $2.36 million
Dec 29, 2025 $0.134
+11.14%
$13.39 million $2.27 million
Dec 28, 2025 $0.128
-5.65%
$12.08 million $2.13 million
Dec 27, 2025 $0.123
-13.23%
$12.76 million $2.09 million
Dec 26, 2025 $0.141
-1.59%
$14.18 million $1.98 million
Dec 25, 2025 $0.146
-8.30%
$14.27 million $1.94 million
Dec 24, 2025 $0.16
+1.99%
$15.88 million $1.95 million
Dec 23, 2025 $0.147
-8.83%
$15.67 million $1.86 million
Dec 22, 2025 $0.164
-10.36%
$16.08 million $1.87 million
Dec 21, 2025 $0.166
+18.21%
$16.84 million $1.74 million
Dec 20, 2025 $0.141
+7.65%
$14.07 million $1.63 million
Dec 19, 2025 $0.131
+5.13%
$13.06 million $1.59 million