Enigma Historical Data

ENX Page 50
Download
Date Close Price change Market cap Trading volume
Mar 9, 4 PM $0.0284
+0.27%
$2.84 million $20,924
Mar 9, 2 PM $0.0284
+0.00%
$2.84 million $20,391
Mar 9, 1 PM $0.0281
+0.32%
$2.81 million $20,374
Mar 9, 11 AM $0.0278
-2.67%
$2.78 million $19,958
Mar 9, 10 AM $0.0287
-0.64%
$2.87 million $18,909
Mar 9, 9 AM $0.0288
+0.02%
$2.88 million $18,708
Mar 9, 8 AM $0.0288
+12.99%
$2.88 million $18,309
Mar 9, 7 AM $0.0255
-0.34%
$2.55 million $7,813
Mar 9, 6 AM $0.0256
+1.01%
$2.56 million $7,239
Mar 9, 5 AM $0.0253
+1.38%
$2.53 million $5,517
Mar 9, 4 AM $0.0249
+0.07%
$2.49 million $4,697
Mar 9, 3 AM $0.0249
+0.69%
$2.49 million $4,048
Mar 9, 2 AM $0.0247
+0.34%
$2.47 million $21,472
Mar 9, 1 AM $0.0246
-0.36%
$2.46 million $20,578
Mar 9, 12 AM $0.0247
+0.78%
$2.47 million $19,863
Mar 8, 11 PM $0.0246
-0.24%
$2.46 million $19,108
Mar 8, 10 PM $0.0246
-0.50%
$2.46 million $18,314
Mar 8, 9 PM $0.0248
-0.57%
$2.48 million $17,826
Mar 8, 8 PM $0.0249
-0.36%
$2.49 million $16,782
Mar 8, 7 PM $0.0249
+1.53%
$2.49 million $16,167
Mar 8, 6 PM $0.0245
-0.53%
$2.45 million $15,100
Mar 8, 5 PM $0.0246
-0.25%
$2.46 million $14,353
Mar 8, 4 PM $0.0247
-0.37%
$2.47 million $13,505
Mar 8, 3 PM $0.0247
+0.01%
$2.47 million $12,919
Mar 8, 2 PM $0.0247
-0.15%
$2.47 million $12,059
Mar 8, 1 PM $0.0247
-0.18%
$2.47 million $11,303
Mar 8, 12 PM $0.0248
-2.24%
$2.48 million $10,618
Mar 8, 11 AM $0.0253
-1.00%
$2.53 million $8,987
Mar 8, 10 AM $0.0255
+0.21%
$2.55 million $8,084
Mar 8, 9 AM $0.0255
+0.24%
$2.55 million $7,524
Mar 8, 8 AM $0.0254
-0.03%
$2.54 million $6,607
Mar 8, 7 AM $0.0253
+0.28%
$2.53 million $5,825
Mar 8, 6 AM $0.0252
-0.28%
$2.52 million $4,991
Mar 8, 5 AM $0.0253
-0.08%
$2.53 million $4,307
Mar 8, 4 AM $0.0254
-0.72%
$2.54 million $3,212
Mar 8, 3 AM $0.0256
+0.06%
$2.56 million $2,693
Mar 8, 2 AM $0.0257
-0.70%
$2.57 million $27,386
Mar 8, 1 AM $0.0261
+0.05%
$2.61 million $26,586
Mar 8, 12 AM $0.026
-0.38%
$2.6 million $25,663
Mar 7, 11 PM $0.0262
+0.21%
$2.62 million $25,243
Mar 7, 10 PM $0.0261
-0.03%
$2.61 million $25,188
Mar 7, 9 PM $0.0261
+0.02%
$2.61 million $24,899
Mar 7, 8 PM $0.0261
+3.20%
$2.61 million $24,224
Mar 7, 7 PM $0.0252
-1.35%
$2.52 million $20,917
Mar 7, 6 PM $0.0255
-1.85%
$2.55 million $19,821
Mar 7, 5 PM $0.026
-0.23%
$2.6 million $18,109
Mar 7, 4 PM $0.026
-0.26%
$2.6 million $17,412
Mar 7, 3 PM $0.026
+0.73%
$2.6 million $16,343
Mar 7, 2 PM $0.0257
-0.67%
$2.57 million $15,004
Mar 7, 1 PM $0.0259
-0.08%
$2.59 million $14,899