Enigma Historical Data

ENX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 26, 8 AM $0.00823
-0.04%
$541,444 $1,704
Jul 26, 7 AM $0.00824
-0.19%
$542,290 $1,657
Jul 26, 6 AM $0.00826
+0.05%
$543,286 $1,628
Jul 26, 5 AM $0.00828
-0.17%
$544,512 $1,597
Jul 26, 4 AM $0.00829
+0.04%
$545,296 $1,551
Jul 26, 3 AM $0.00829
-0.01%
$545,674 $1,518
Jul 26, 2 AM $0.00809
+0.72%
$532,452 $873
Jul 26, 1 AM $0.00804
-0.04%
$529,206 $635
Jul 26, 12 AM $0.00804
-0.07%
$528,989 $606
Jul 25, 11 PM $0.00804
-0.01%
$529,015 $575
Jul 25, 10 PM $0.00806
+0.05%
$530,088 $544
Jul 25, 9 PM $0.00805
+0.04%
$529,851 $500
Jul 25, 8 PM $0.00806
-0.08%
$530,321 $467
Jul 25, 7 PM $0.00809
-0.11%
$532,245 $441
Jul 25, 6 PM $0.0081
-0.03%
$532,799 $1,827
Jul 25, 5 PM $0.0081
-1.08%
$533,252 $1,791
Jul 25, 10 AM $0.00816
+0.00%
$536,600 $2,204
Jul 24, 6 PM $0.00817
+4.18%
$537,754 $2,143
Jul 24, 11 AM $0.00807
+0.00%
$530,966 $1,001
Jul 24, 4 AM $0.00832
+0.00%
$547,181 $954
Jul 23, 11 PM $0.00835
-0.05%
$549,273 $947
Jul 23, 7 PM $0.00832
+0.00%
$547,581 $139
Jul 23, 12 PM $0.00883
+0.12%
$581,269 $116
Jul 22, 7 PM $0.00883
+0.00%
$580,749 $20
Jul 22, 3 PM $0.0089
+0.00%
$585,867 $134
Jul 21, 5 PM $0.00886
+0.00%
$583,278 $532
Jul 21, 10 AM $0.00898
+0.00%
$591,038 $485
Jul 21, 2 AM $0.00886
+0.00%
$583,230 $381
Jul 20, 11 PM $0.00892
+0.00%
$586,617 $378
Jul 20, 10 PM $0.0089
+0.00%
$585,511 $203
Jul 20, 8 AM $0.00879
+0.00%
$578,618 $211
Jul 20, 7 AM $0.00881
+0.00%
$579,501 $108
Jul 20, 1 AM $0.00889
+0.00%
$584,626 $717
Jul 19, 8 PM $0.00886
+0.00%
$583,038 $708
Jul 19, 7 PM $0.00884
+0.00%
$581,514 $724
Jul 19, 4 PM $0.00888
+0.00%
$584,231 $705
Jul 19, 1 PM $0.00887
+0.00%
$583,890 $877
Jul 19, 6 AM $0.00885
+0.41%
$582,616 $2,167
Jul 18, 8 PM $0.0086
+0.00%
$565,684 $7,704
Jul 18, 6 PM $0.0086
+0.00%
$565,749 $7,956
Jul 18, 2 PM $0.00853
+0.42%
$561,144 $13,012
Jul 18, 9 AM $0.00847
-2.81%
$557,097 $16,610
Jul 18, 6 AM $0.00895
+6.84%
$588,735 $18,795
Jul 17, 10 PM $0.00822
+7.84%
$541,091 $19,243
Jul 17, 9 PM $0.0076
-0.01%
$499,842 $17,644
Jul 17, 7 PM $0.00769
+0.00%
$506,026 $17,839
Jul 17, 6 PM $0.00778
+0.00%
$512,164 $18,118
Jul 17, 5 PM $0.00779
+3.23%
$512,295 $19,005
Jul 17, 4 PM $0.0075
+5.32%
$493,596 $17,955
Jul 17, 3 PM $0.00707
+0.82%
$465,127 $16,852