Enigma Historical Data

ENX Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 6 AM $ 0.0201
-1.46%
$ 1.27 million $ 5,809
May 10, 5 AM $ 0.0204
+0.73%
$ 1.29 million $ 5,028
May 10, 3 AM $ 0.0202
+0.47%
$ 1.29 million $ 4,708
May 10, 2 AM $ 0.0202
+0.13%
$ 1.28 million $ 4,443
May 10, 12 AM $ 0.0201
-0.31%
$ 1.28 million $ 5,284
May 9, 10 PM $ 0.0199
+0.01%
$ 1.27 million $ 4,608
May 9, 9 PM $ 0.0199
-0.21%
$ 1.26 million $ 4,824
May 9, 8 PM $ 0.0199
-1.58%
$ 1.27 million $ 4,753
May 9, 7 PM $ 0.0203
-0.04%
$ 1.29 million $ 4,282
May 9, 6 PM $ 0.0203
+0.00%
$ 1.29 million $ 4,615
May 9, 5 PM $ 0.0204
-0.23%
$ 1.29 million $ 5,145
May 9, 4 PM $ 0.0203
+0.00%
$ 1.29 million $ 6,215
May 9, 3 PM $ 0.0202
+0.17%
$ 1.29 million $ 6,055
May 9, 2 PM $ 0.0204
+0.00%
$ 1.29 million $ 5,811
May 9, 1 PM $ 0.0204
-0.04%
$ 1.29 million $ 5,797
May 9, 12 PM $ 0.0203
-0.07%
$ 1.29 million $ 5,703
May 9, 11 AM $ 0.0204
-1.50%
$ 1.29 million $ 5,676
May 9, 10 AM $ 0.0207
+0.00%
$ 1.31 million $ 4,990
May 9, 9 AM $ 0.0207
-0.20%
$ 1.31 million $ 5,064
May 9, 8 AM $ 0.0207
+0.37%
$ 1.32 million $ 4,990
May 9, 7 AM $ 0.0205
-0.18%
$ 1.31 million $ 4,655
May 9, 6 AM $ 0.0205
-0.11%
$ 1.31 million $ 4,626
May 9, 4 AM $ 0.0206
+0.27%
$ 1.31 million $ 4,576
May 9, 3 AM $ 0.0206
+0.19%
$ 1.31 million $ 4,716
May 9, 2 AM $ 0.0203
+0.43%
$ 1.29 million $ 3,913
May 9, 12 AM $ 0.0201
+0.00%
$ 1.27 million $ 3,597
May 8, 8 PM $ 0.0205
+0.00%
$ 1.3 million $ 3,570
May 8, 7 PM $ 0.0203
+0.00%
$ 1.29 million $ 3,709
May 8, 6 PM $ 0.0204
+0.28%
$ 1.3 million $ 5,392
May 8, 10 AM $ 0.0195
+0.00%
$ 1.24 million $ 4,053
May 8, 9 AM $ 0.0194
+0.20%
$ 1.23 million $ 4,065
May 8, 8 AM $ 0.0193
+0.00%
$ 1.23 million $ 4,032
May 8, 7 AM $ 0.0193
-0.25%
$ 1.23 million $ 4,068
May 8, 6 AM $ 0.0193
-0.45%
$ 1.93 million $ 3,935
May 8, 5 AM $ 0.0194
+0.01%
$ 1.94 million $ 4,011
May 8, 4 AM $ 0.0194
+0.00%
$ 1.94 million $ 4,194
May 8, 3 AM $ 0.0194
+0.45%
$ 1.94 million $ 5,075
May 8, 1 AM $ 0.0195
-0.01%
$ 1.95 million $ 11,810
May 8, 12 AM $ 0.0195
-0.28%
$ 1.95 million $ 11,731
May 7, 10 PM $ 0.0198
-0.20%
$ 1.98 million $ 11,898
May 7, 8 PM $ 0.0198
+0.00%
$ 1.98 million $ 26,688
May 7, 7 PM $ 0.0199
-4.62%
$ 1.99 million $ 26,440
May 7, 6 PM $ 0.0208
+0.39%
$ 2.08 million $ 25,135
May 7, 5 PM $ 0.0208
-0.21%
$ 2.08 million $ 25,217
May 7, 3 PM $ 0.0209
+0.00%
$ 2.09 million $ 35,498
May 7, 2 PM $ 0.021
+0.00%
$ 2.1 million $ 35,611
May 7, 9 AM $ 0.021
-0.13%
$ 2.1 million $ 43,630
May 7, 3 AM $ 0.0236
+0.00%
$ 2.36 million $ 80,702
May 6, 8 PM $ 0.017
+0.00%
$ 1.7 million $ 63,734
May 6, 7 PM $ 0.017
+1.51%
$ 1.7 million $ 63,904