Enigma Historical Data

ENX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 9 PM $ 0.0199
+0.46%
$ 1.99 million $ 11,930
Apr 8, 8 PM $ 0.0198
+0.02%
$ 1.98 million $ 12,630
Apr 8, 7 PM $ 0.0198
-0.46%
$ 1.98 million $ 13,140
Apr 8, 6 PM $ 0.0199
-0.75%
$ 1.99 million $ 13,836
Apr 8, 5 PM $ 0.02
-0.05%
$ 2 million $ 14,051
Apr 8, 4 PM $ 0.02
+0.23%
$ 2 million $ 13,538
Apr 8, 3 PM $ 0.02
+0.45%
$ 2 million $ 13,783
Apr 8, 2 PM $ 0.0199
-2.45%
$ 1.99 million $ 13,597
Apr 8, 1 PM $ 0.0206
-0.56%
$ 2.06 million $ 14,216
Apr 8, 12 PM $ 0.0207
+0.43%
$ 2.07 million $ 14,336
Apr 8, 11 AM $ 0.0206
-0.15%
$ 2.06 million $ 13,877
Apr 8, 10 AM $ 0.0206
-0.24%
$ 2.06 million $ 14,426
Apr 8, 9 AM $ 0.0206
-0.33%
$ 2.06 million $ 14,346
Apr 8, 8 AM $ 0.0207
+0.11%
$ 2.07 million $ 14,724
Apr 8, 7 AM $ 0.0206
+0.09%
$ 2.06 million $ 14,592
Apr 8, 6 AM $ 0.0206
+0.84%
$ 2.06 million $ 13,940
Apr 8, 5 AM $ 0.0204
-0.11%
$ 2.04 million $ 13,271
Apr 8, 4 AM $ 0.0204
+0.30%
$ 2.04 million $ 12,637
Apr 8, 3 AM $ 0.0203
-0.04%
$ 2.03 million $ 11,951
Apr 8, 2 AM $ 0.0202
-0.50%
$ 2.02 million $ 11,265
Apr 8, 1 AM $ 0.0203
-0.12%
$ 2.03 million $ 10,814
Apr 8, 12 AM $ 0.0203
-0.67%
$ 2.03 million $ 10,073
Apr 7, 11 PM $ 0.0206
+3.38%
$ 2.06 million $ 10,318
Apr 7, 10 PM $ 0.0199
+0.95%
$ 1.99 million $ 13,596
Apr 7, 9 PM $ 0.0197
+1.04%
$ 1.97 million $ 14,388
Apr 7, 8 PM $ 0.0195
+0.03%
$ 1.95 million $ 13,948
Apr 7, 7 PM $ 0.0195
+0.99%
$ 1.95 million $ 15,419
Apr 7, 6 PM $ 0.0193
-0.45%
$ 1.93 million $ 15,106
Apr 7, 5 PM $ 0.0194
+0.52%
$ 1.94 million $ 15,206
Apr 7, 4 PM $ 0.0193
+0.20%
$ 1.93 million $ 17,409
Apr 7, 3 PM $ 0.0192
+0.12%
$ 1.92 million $ 16,670
Apr 7, 2 PM $ 0.0191
+0.05%
$ 1.91 million $ 16,176
Apr 7, 1 PM $ 0.0191
-0.70%
$ 1.91 million $ 16,434
Apr 7, 12 PM $ 0.0192
-0.60%
$ 1.92 million $ 16,443
Apr 7, 11 AM $ 0.0193
-1.61%
$ 1.93 million $ 16,242
Apr 7, 10 AM $ 0.0196
-1.88%
$ 1.96 million $ 15,838
Apr 7, 9 AM $ 0.0199
+0.53%
$ 1.99 million $ 15,931
Apr 7, 8 AM $ 0.0199
+0.44%
$ 1.99 million $ 15,908
Apr 7, 7 AM $ 0.0198
+0.04%
$ 1.98 million $ 15,782
Apr 7, 6 AM $ 0.0197
-0.22%
$ 1.97 million $ 16,443
Apr 7, 5 AM $ 0.0198
-0.44%
$ 1.98 million $ 16,926
Apr 7, 4 AM $ 0.0199
+0.39%
$ 1.99 million $ 17,461
Apr 7, 3 AM $ 0.0198
+0.05%
$ 1.98 million $ 17,917
Apr 7, 2 AM $ 0.0198
-0.21%
$ 1.98 million $ 18,399
Apr 7, 1 AM $ 0.0198
-0.10%
$ 1.98 million $ 18,940
Apr 7, 12 AM $ 0.0198
+0.32%
$ 1.98 million $ 19,411
Apr 6, 11 PM $ 0.0198
-4.38%
$ 1.98 million $ 18,999
Apr 6, 10 PM $ 0.0206
+6.29%
$ 2.06 million $ 17,305
Apr 6, 9 PM $ 0.0194
-0.49%
$ 1.94 million $ 14,185
Apr 6, 8 PM $ 0.0195
-3.08%
$ 1.95 million $ 13,861