Enigma Historical Data

ENX Page 7
Download
Date Close Price change Market cap Trading volume
May 17, 5 PM $ 0.0106
+0.00%
$ 676,602 $ 7,443
May 17, 8 AM $ 0.0124
+0.00%
$ 790,578 $ 1,376
May 17, 1 AM $ 0.0124
+0.00%
$ 788,310 $ 1,738
May 16, 6 PM $ 0.0127
+0.00%
$ 807,201 $ 3,916
May 16, 5 PM $ 0.0127
+0.00%
$ 805,318 $ 3,915
May 16, 12 PM $ 0.0128
+0.00%
$ 812,125 $ 3,846
May 16, 11 AM $ 0.0127
+0.00%
$ 810,119 $ 4,277
May 16, 8 AM $ 0.0129
-0.03%
$ 819,049 $ 4,533
May 16, 7 AM $ 0.0129
-1.44%
$ 818,019 $ 4,524
May 16, 6 AM $ 0.0131
+0.08%
$ 830,607 $ 4,565
May 16, 5 AM $ 0.0131
-0.18%
$ 830,141 $ 4,785
May 16, 4 AM $ 0.0131
-0.15%
$ 831,907 $ 4,846
May 16, 3 AM $ 0.0131
+0.00%
$ 832,496 $ 4,786
May 16, 1 AM $ 0.0131
+0.00%
$ 833,027 $ 4,752
May 16, 12 AM $ 0.0131
+0.00%
$ 831,783 $ 4,753
May 15, 8 PM $ 0.013
+0.00%
$ 825,478 $ 4,174
May 15, 5 PM $ 0.0133
+0.00%
$ 847,926 $ 3,347
May 15, 4 PM $ 0.0133
+0.00%
$ 847,179 $ 3,341
May 15, 2 PM $ 0.0134
-1.48%
$ 848,805 $ 4,111
May 15, 1 PM $ 0.0136
+0.00%
$ 864,555 $ 4,029
May 15, 12 PM $ 0.0136
-0.15%
$ 863,467 $ 3,965
May 15, 11 AM $ 0.0138
+0.09%
$ 874,994 $ 3,728
May 15, 10 AM $ 0.0138
+0.00%
$ 874,356 $ 3,661
May 15, 9 AM $ 0.0139
+0.00%
$ 880,776 $ 3,460
May 15, 8 AM $ 0.0139
-0.37%
$ 881,063 $ 3,444
May 15, 7 AM $ 0.0139
+0.36%
$ 883,462 $ 3,452
May 15, 6 AM $ 0.0138
+0.00%
$ 879,121 $ 3,458
May 15, 5 AM $ 0.0139
-0.22%
$ 882,176 $ 3,489
May 15, 4 AM $ 0.014
-0.25%
$ 892,395 $ 3,275
May 15, 3 AM $ 0.0141
+0.09%
$ 895,747 $ 7,179
May 15, 12 AM $ 0.0142
-4.07%
$ 901,445 $ 7,348
May 14, 3 PM $ 0.0148
-1.25%
$ 937,985 $ 6,858
May 14, 10 AM $ 0.0147
+0.00%
$ 933,053 $ 6,851
May 14, 9 AM $ 0.0147
+0.00%
$ 933,262 $ 9,447
May 14, 8 AM $ 0.0148
+0.00%
$ 938,124 $ 9,527
May 14, 2 AM $ 0.0163
+0.00%
$ 1.04 million $ 6,720
May 14, 1 AM $ 0.0163
+0.00%
$ 1.04 million $ 6,711
May 14, 12 AM $ 0.0162
+0.00%
$ 1.03 million $ 6,548
May 13, 11 PM $ 0.0162
-0.13%
$ 1.03 million $ 6,511
May 13, 10 PM $ 0.0162
-0.17%
$ 1.03 million $ 6,465
May 13, 9 PM $ 0.0163
+0.00%
$ 1.04 million $ 6,943
May 13, 8 PM $ 0.0163
+0.00%
$ 1.04 million $ 6,974
May 13, 6 PM $ 0.0167
-0.15%
$ 1.06 million $ 6,057
May 13, 5 PM $ 0.0168
+0.00%
$ 1.07 million $ 5,925
May 13, 1 PM $ 0.0171
+0.00%
$ 1.09 million $ 10,066
May 13, 12 PM $ 0.0172
-1.52%
$ 1.09 million $ 10,066
May 13, 11 AM $ 0.0174
-0.47%
$ 1.11 million $ 9,733
May 13, 10 AM $ 0.0175
-0.10%
$ 1.11 million $ 9,594
May 13, 9 AM $ 0.0187
+0.14%
$ 1.19 million $ 7,404
May 13, 8 AM $ 0.0186
+0.93%
$ 1.18 million $ 7,274