Enigma Historical Data

ENX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 2, 9 AM $0.00752
+0.09%
$494,856 $697
Aug 2, 8 AM $0.00753
-0.38%
$495,150 $694
Aug 2, 7 AM $0.00756
-0.08%
$497,253 $732
Aug 2, 6 AM $0.00756
+0.03%
$497,748 $728
Aug 2, 5 AM $0.00757
-0.18%
$497,940 $742
Aug 2, 4 AM $0.00758
-0.04%
$499,044 $744
Aug 2, 3 AM $0.00759
+0.06%
$499,128 $744
Aug 2, 2 AM $0.00757
+0.29%
$498,377 $740
Aug 2, 1 AM $0.00751
+0.23%
$494,075 $731
Aug 2, 12 AM $0.00747
-0.14%
$491,744 $728
Aug 1, 11 PM $0.00748
-0.17%
$492,120 $728
Aug 1, 10 PM $0.00749
+0.06%
$493,060 $735
Aug 1, 9 PM $0.00749
+0.12%
$492,790 $735
Aug 1, 8 PM $0.00747
-0.11%
$491,250 $732
Aug 1, 7 PM $0.00748
-0.10%
$491,886 $723
Aug 1, 6 PM $0.00747
-1.64%
$491,283 $754
Aug 1, 5 PM $0.0076
-0.34%
$500,196 $783
Aug 1, 4 PM $0.00764
+0.74%
$502,786 $804
Aug 1, 3 PM $0.0076
-0.16%
$499,789 $646
Aug 1, 2 PM $0.0076
+0.08%
$500,323 $667
Aug 1, 1 PM $0.0076
-0.03%
$499,788 $685
Aug 1, 12 PM $0.0076
-0.01%
$499,994 $704
Aug 1, 11 AM $0.0076
-0.05%
$499,818 $725
Aug 1, 10 AM $0.00761
+0.07%
$500,573 $740
Aug 1, 9 AM $0.00762
-0.09%
$501,288 $752
Aug 1, 8 AM $0.00763
-0.06%
$501,951 $796
Aug 1, 7 AM $0.00763
-0.25%
$502,340 $782
Aug 1, 6 AM $0.00765
+0.09%
$503,575 $848
Aug 1, 5 AM $0.00765
-0.21%
$503,493 $873
Aug 1, 4 AM $0.00767
-0.01%
$504,574 $889
Aug 1, 3 AM $0.00767
+0.00%
$504,543 $907
Aug 1, 2 AM $0.00768
-0.06%
$505,040 $1,434
Aug 1, 1 AM $0.00767
-0.03%
$504,801 $3,112
Aug 1, 12 AM $0.00767
-0.08%
$504,871 $6,304
Jul 31, 11 PM $0.00767
-0.11%
$504,412 $6,302
Jul 31, 10 PM $0.00769
+0.11%
$505,735 $6,494
Jul 31, 9 PM $0.00768
-0.05%
$505,539 $6,507
Jul 31, 8 PM $0.00771
-0.21%
$507,039 $6,540
Jul 31, 7 PM $0.00772
-0.04%
$507,779 $6,556
Jul 31, 6 PM $0.00771
-0.54%
$507,080 $6,494
Jul 31, 5 PM $0.00775
+0.43%
$510,075 $6,486
Jul 31, 4 PM $0.00772
-0.09%
$507,780 $6,412
Jul 31, 3 PM $0.00773
+0.10%
$508,466 $6,394
Jul 31, 2 PM $0.00773
-0.28%
$508,754 $6,352
Jul 31, 1 PM $0.00781
-0.59%
$513,867 $7,024
Jul 31, 12 PM $0.00783
-0.39%
$515,335 $7,031
Jul 31, 11 AM $0.00787
-0.28%
$517,777 $7,096
Jul 31, 10 AM $0.0079
+0.18%
$519,664 $7,093
Jul 31, 9 AM $0.00789
-0.49%
$519,196 $7,050
Jul 31, 8 AM $0.00794
-0.12%
$522,113 $7,046