Enigma Historical Data

ENX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 29, 5 AM $0.00808
+0.26%
$531,325 $2,755
Jul 29, 4 AM $0.00804
+3.54%
$529,071 $2,714
Jul 29, 3 AM $0.00781
-0.52%
$514,159 $1,966
Jul 29, 2 AM $0.00788
+0.00%
$518,384 $1,994
Jul 28, 9 PM $0.00791
+0.00%
$520,327 $1,482
Jul 28, 3 PM $0.00809
+0.00%
$532,283 $928
Jul 28, 1 PM $0.00809
+0.00%
$532,104 $290
Jul 28, 3 AM $0.00793
+0.00%
$521,803 $473
Jul 28, 2 AM $0.00794
+0.00%
$522,385 $490
Jul 28, 1 AM $0.00794
-0.23%
$522,185 $491
Jul 28, 12 AM $0.00798
+0.00%
$524,870 $672
Jul 27, 11 PM $0.008
-0.10%
$526,139 $672
Jul 27, 10 PM $0.00818
+0.00%
$538,357 $677
Jul 27, 9 PM $0.00824
-0.33%
$542,253 $685
Jul 27, 8 PM $0.00827
+0.00%
$544,060 $707
Jul 27, 7 PM $0.00828
-0.08%
$544,955 $726
Jul 27, 6 PM $0.00823
-0.52%
$541,585 $725
Jul 27, 5 PM $0.00828
+0.00%
$544,677 $715
Jul 27, 4 PM $0.00828
+0.67%
$544,689 $733
Jul 27, 3 PM $0.00824
+0.00%
$541,992 $728
Jul 27, 2 PM $0.00824
-1.67%
$541,894 $749
Jul 27, 1 PM $0.00837
+0.00%
$550,398 $784
Jul 27, 12 PM $0.00836
-0.07%
$550,150 $778
Jul 27, 11 AM $0.00839
-0.34%
$551,954 $792
Jul 27, 10 AM $0.00843
+0.00%
$554,433 $822
Jul 27, 9 AM $0.00843
+0.29%
$554,378 $843
Jul 27, 8 AM $0.00843
+0.00%
$554,903 $871
Jul 27, 7 AM $0.00845
-0.09%
$555,713 $872
Jul 27, 6 AM $0.00845
+0.00%
$555,931 $890
Jul 27, 5 AM $0.00843
+0.22%
$554,481 $910
Jul 27, 4 AM $0.00841
+0.27%
$553,258 $911
Jul 27, 3 AM $0.00838
+0.00%
$551,360 $929
Jul 27, 2 AM $0.00839
+0.00%
$552,075 $1,580
Jul 27, 1 AM $0.0084
-0.11%
$552,390 $1,795
Jul 27, 12 AM $0.00839
+0.35%
$552,013 $1,775
Jul 26, 10 PM $0.00836
+0.34%
$549,912 $1,657
Jul 26, 9 PM $0.00827
+0.21%
$544,033 $1,629
Jul 26, 8 PM $0.00824
-0.19%
$542,233 $1,625
Jul 26, 7 PM $0.00826
-0.07%
$543,696 $1,620
Jul 26, 6 PM $0.00827
+0.00%
$543,932 $1,622
Jul 26, 5 PM $0.00828
+0.00%
$545,037 $1,971
Jul 26, 4 PM $0.0083
+0.25%
$546,324 $2,017
Jul 26, 3 PM $0.00828
+0.61%
$545,066 $1,981
Jul 26, 2 PM $0.00823
+0.13%
$541,785 $1,933
Jul 26, 1 PM $0.0082
+0.10%
$539,398 $1,877
Jul 26, 12 PM $0.0082
-0.04%
$539,825 $1,851
Jul 26, 11 AM $0.00822
-0.03%
$540,705 $1,810
Jul 26, 10 AM $0.00823
+0.08%
$541,374 $1,775
Jul 26, 9 AM $0.00823
-0.03%
$541,575 $1,740
Jul 26, 8 AM $0.00823
-0.04%
$541,444 $1,704