Enigma Historical Data

ENG
Download
Date Close Price change Market cap Trading volume
Oct 2025 $ 65.78M
+0.00%
$ -- $ 4
Dec 2024 $ 0.0172
+122.88%
$ -- $ 3,045
Nov 2024 $ 0.00772
-15.15%
$ 102,101 $ 4.3 million
Oct 2024 $ 0.00941
+13.02%
$ 120,410 $ 2.28 million
Sep 2024 $ 0.00829
-14.14%
$ 109,742 $ 2.97 million
Aug 2024 $ 0.00914
-32.71%
$ 120,998 $ 4.18 million
Jul 2024 $ 0.0136
-8.71%
$ 179,700 $ 5.02 million
Jun 2024 $ 0.0149
-8.20%
$ 196,940 $ 5.39 million
May 2024 $ 0.0162
+7.36%
$ 214,560 $ 4.95 million
Apr 2024 $ 0.0192
+68.35%
$ 253,834 $ 4.96 million
Mar 2024 $ 0.0114
-12.64%
$ 150,733 $ 4.91 million
Feb 2024 $ 0.00979
+96.58%
$ 129,568 $ 3.6 million
Jan 2024 $ 0.00496
+44.89%
$ 65,585 $ 3.68 million
Dec 2023 $ 0.00338
+21.31%
$ 44,728 $ 2.95 million
Nov 2023 $ 0.0034
-56.49%
$ 44,959 $ 2.6 million
Oct 2023 $ 0.00781
+53.26%
$ 103,363 $ 2.14 million
Sep 2023 $ 0.00563
-35.75%
$ 74,559 $ 1.96 million
Aug 2023 $ 0.00864
-15.55%
$ 114,338 $ 2.02 million
Jul 2023 $ 0.0098
+19.86%
$ 129,722 $ 2.42 million
Jun 2023 $ 0.0079
+6.25%
$ 104,584 $ 2.26 million
May 2023 $ 0.0103
-23.70%
$ 136,621 $ 2.17 million
Apr 2023 $ 0.0136
+129.88%
$ 179,326 $ 3.18 million
Mar 2023 $ 0.00589
+11.34%
$ 77,989 $ 2.94 million
Feb 2023 $ 0.00529
-5.99%
$ 69,996 $ 2.93 million
Jan 2023 $ 0.00563
+41.82%
$ 74,467 $ 3.32 million
Dec 2022 $ 0.00298
-45.80%
$ 39,385 $ 3.35 million
Nov 2022 $ 0.00549
-30.02%
$ 72,596 $ 1.94 million
Oct 2022 $ 0.00784
-20.83%
$ 103,789 $ 2.96 million
Sep 2022 $ 0.00991
-13.64%
$ 131,151 $ 3.37 million
Aug 2022 $ 0.0115
-15.70%
$ 151,560 $ 4.56 million
Jul 2022 $ 0.0136
+106.85%
$ 179,837 $ 2.98 million
Jun 2022 $ 0.00658
-39.57%
$ 87,130 $ 2.2 million
May 2022 $ 0.0109
-62.89%
$ 144,386 $ 3.47 million
Apr 2022 $ 0.0294
-24.94%
$ 389,252 $ 5.21 million
Mar 2022 $ 0.0392
+0.28%
$ 518,642 $ 6.4 million
Feb 2022 $ 0.0391
+2.75%
$ 517,153 $ 5.88 million
Jan 2022 $ 0.038
-52.97%
$ 503,297 $ 6.01 million
Dec 2021 $ 0.0809
-17.74%
$ 1.07 million $ 7.78 million
Nov 2021 $ 0.0983
-1.54%
$ 1.3 million $ 8.84 million
Oct 2021 $ 0.0997
+11.85%
$ 1.32 million $ 7.38 million
Sep 2021 $ 0.0891
-4.21%
$ 1.18 million $ 6.63 million
Aug 2021 $ 0.093
-4.77%
$ 1.23 million $ 5.31 million
Jul 2021 $ 0.093
+7.50%
$ 1.23 million $ 4.04 million
Jun 2021 $ 0.0865
-9.43%
$ 1.15 million $ 4.72 million
May 2021 $ 0.0893
-96.77%
$ 1.19 million $ 13.07 million
Apr 2021 $ 2.77
+1,582.96%
$ 36.91 million $ 9.15 million
Mar 2021 $ 0.172
+6.24%
$ 2.29 million $ 5.67 million
Feb 2021 $ 0.162
+15.78%
$ 2.16 million $ 5.51 million
Jan 2021 $ 0.144
-74.86%
$ 1.93 million $ 3.83 million
Dec 2020 $ 0.574
+32.88%
$ 11.12 million $ 2.96 million
Download