Enigma Historical Data

ENG
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 65.78M
+0.00%
$ -- $ 4
Dec 30, 2024 $ 0.0172
-0.19%
$ -- $ 10
Dec 29, 2024 $ 0.0171
-8.86%
$ 226,749 $ 10
Dec 28, 2024 $ 0.0189
+87.93%
$ 249,863 $ 3,004
Dec 5, 2024 $ 0.00103
+4.75%
$ -- $ 10
Dec 4, 2024 $ 0.000988
+0.22%
$ 13,069 $ 10
Dec 1, 2024 $ 0.00772
+0.00%
$ -- $ 0
Nov 30, 2024 $ 0.00772
-1.00%
$ 102,101 $ 0
Nov 29, 2024 $ 0.00779
-42.41%
$ 103,074 $ 49
Nov 28, 2024 $ 0.0135
-2.02%
$ 179,072 $ 12,756
Nov 27, 2024 $ 0.0141
+13.89%
$ 186,453 $ 8,700
Nov 26, 2024 $ 0.0136
+22.24%
$ 180,203 $ 8,331
Nov 25, 2024 $ 0.0111
-33.00%
$ 147,513 $ 80,277
Nov 24, 2024 $ 0.0167
+23.75%
$ 220,281 $ 195,665
Nov 23, 2024 $ 0.0134
+4.58%
$ 177,927 $ 237,557
Nov 22, 2024 $ 0.0129
+0.52%
$ 170,142 $ 251,540
Nov 21, 2024 $ 0.0128
+4.41%
$ 169,359 $ 215,626
Nov 20, 2024 $ 0.0122
+2.07%
$ 161,953 $ 196,739
Nov 19, 2024 $ 0.012
+3.05%
$ 158,622 $ 196,368
Nov 18, 2024 $ 0.0116
-0.32%
$ 154,034 $ 204,616
Nov 17, 2024 $ 0.0117
-0.81%
$ 154,540 $ 181,473
Nov 16, 2024 $ 0.0118
-0.52%
$ 155,751 $ 162,625
Nov 15, 2024 $ 0.0118
+4.10%
$ 156,502 $ 193,479
Nov 14, 2024 $ 0.0113
-2.35%
$ 149,998 $ 158,260
Nov 13, 2024 $ 0.0118
+3.52%
$ 155,588 $ 208,080
Nov 12, 2024 $ 0.0114
-0.84%
$ 150,386 $ 174,015
Nov 11, 2024 $ 0.0115
+9.67%
$ 151,810 $ 133,978
Nov 10, 2024 $ 0.0105
+4.59%
$ 138,394 $ 141,032
Nov 9, 2024 $ 0.01
+1.34%
$ 132,404 $ 149,689
Nov 8, 2024 $ 0.00988
+0.06%
$ 130,669 $ 183,089
Nov 7, 2024 $ 0.00978
+0.87%
$ 129,430 $ 133,400
Nov 6, 2024 $ 0.00969
+7.49%
$ 128,267 $ 154,590
Nov 5, 2024 $ 0.00902
+2.25%
$ 119,356 $ 97,735
Nov 4, 2024 $ 0.00882
-1.32%
$ 116,669 $ 176,878
Nov 3, 2024 $ 0.00895
-0.81%
$ 118,372 $ 156,594
Nov 2, 2024 $ 0.00901
-0.29%
$ 119,262 $ 162,846
Nov 1, 2024 $ 0.00904
-0.57%
$ 119,638 $ 128,646
Oct 31, 2024 $ 0.0091
-3.28%
$ 120,410 $ 181,227
Oct 30, 2024 $ 0.00941
-0.48%
$ 124,511 $ 135,106
Oct 29, 2024 $ 0.00946
+4.05%
$ 125,177 $ 134,050
Oct 28, 2024 $ 0.00909
+2.76%
$ 120,246 $ 138,130
Oct 27, 2024 $ 0.00884
+1.69%
$ 116,986 $ 127,776
Oct 26, 2024 $ 0.0087
+3.39%
$ 115,067 $ 133,384
Oct 25, 2024 $ 0.00866
-2.30%
$ 114,646 $ 102,563
Oct 24, 2024 $ 0.00881
+1.60%
$ 116,577 $ 113,866
Oct 23, 2024 $ 0.00868
-0.97%
$ 114,809 $ 124,235
Oct 22, 2024 $ 0.00876
-0.07%
$ 115,909 $ 140,000
Oct 21, 2024 $ 0.00876
-1.44%
$ 115,961 $ 177,487
Oct 20, 2024 $ 0.00897
+0.89%
$ 118,681 $ 136,001
Oct 19, 2024 $ 0.00889
-0.07%
$ 117,630 $ 159,455
Download