Enigma Historical Data

ENG Page 16
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.00605
-15.73%
$ 80,081 $ 69,914
Nov 17, 2022 $ 0.00317
-52.02%
$ 41,975 $ 34
Nov 16, 2022 $ 0.00661
+15.31%
$ 87,523 $ 90,350
Nov 15, 2022 $ 0.00337
-49.22%
$ 44,544 $ 17
Nov 14, 2022 $ 0.00299
-39.78%
$ 39,502 $ 5
Nov 13, 2022 $ 0.00469
-28.52%
$ 62,045 $ 70,026
Nov 12, 2022 $ 0.00656
-5.97%
$ 86,798 $ 74,892
Nov 11, 2022 $ 0.00698
+0.09%
$ 92,362 $ 87,776
Nov 10, 2022 $ 0.00697
+11.75%
$ 92,247 $ 75,557
Nov 9, 2022 $ 0.00622
-26.10%
$ 82,351 $ 60,618
Nov 8, 2022 $ 0.00922
+14.78%
$ 121,942 $ 61,583
Nov 7, 2022 $ 0.00636
-34.45%
$ 84,222 $ 2
Nov 6, 2022 $ 0.0104
+3.52%
$ 137,304 $ 75,587
Nov 5, 2022 $ 0.00405
-34.01%
$ 53,586 $ 21
Nov 4, 2022 $ 0.00402
-40.38%
$ 53,208 $ 27
Nov 3, 2022 $ 0.00587
-21.27%
$ 77,639 $ 49,147
Nov 2, 2022 $ 0.00869
+9.46%
$ 114,954 $ 91,729
Nov 1, 2022 $ 0.00828
+5.59%
$ 109,544 $ 83,891
Oct 31, 2022 $ 0.00784
+18.91%
$ 103,789 $ 520,771
Oct 30, 2022 $ 0.00474
-44.46%
$ 62,730 $ 3
Oct 29, 2022 $ 0.00892
+10.13%
$ 118,006 $ 109,122
Oct 28, 2022 $ 0.00577
-16.60%
$ 76,379 $ 33,085
Oct 27, 2022 $ 0.00836
+8.66%
$ 110,622 $ 64,221
Oct 26, 2022 $ 0.00602
-11.84%
$ 79,715 $ 61,316
Oct 25, 2022 $ 0.00541
-37.86%
$ 71,555 $ 3
Oct 24, 2022 $ 0.00484
-50.59%
$ 64,000 $ 8
Oct 23, 2022 $ 0.00979
+13.15%
$ 129,520 $ 255,742
Oct 22, 2022 $ 0.00404
-57.45%
$ 53,406 $ 16
Oct 21, 2022 $ 0.00948
+10.65%
$ 125,472 $ 79,815
Oct 20, 2022 $ 0.00438
-54.75%
$ 57,965 $ 5
Oct 19, 2022 $ 0.00968
+4.82%
$ 128,034 $ 90,233
Oct 18, 2022 $ 0.00924
-6.73%
$ 122,229 $ 94,086
Oct 17, 2022 $ 0.00989
+14.02%
$ 130,835 $ 79,255
Oct 16, 2022 $ 0.00405
-53.86%
$ 53,542 $ 1
Oct 15, 2022 $ 0.00457
-49.28%
$ 60,500 $ 4
Oct 14, 2022 $ 0.00691
-25.43%
$ 91,386 $ 88
Oct 13, 2022 $ 0.00924
-3.59%
$ 122,206 $ 107,374
Oct 12, 2022 $ 0.00632
-34.88%
$ 83,675 $ 4
Oct 11, 2022 $ 0.00628
-37.34%
$ 83,116 $ 9
Oct 10, 2022 $ 0.0102
+0.32%
$ 134,323 $ 67,103
Oct 9, 2022 $ 0.0101
-0.91%
$ 133,880 $ 90,266
Oct 8, 2022 $ 0.0102
+4.07%
$ 135,139 $ 97,590
Oct 7, 2022 $ 0.00981
-5.46%
$ 129,859 $ 99,597
Oct 6, 2022 $ 0.0106
+1.05%
$ 140,244 $ 106,541
Oct 5, 2022 $ 0.00666
-34.58%
$ 88,065 $ 18
Oct 4, 2022 $ 0.00671
-35.04%
$ 88,839 $ 22
Oct 3, 2022 $ 0.0103
+9.59%
$ 136,825 $ 89,994
Oct 2, 2022 $ 0.00943
-10.52%
$ 124,805 $ 83,997
Oct 1, 2022 $ 0.0105
+6.45%
$ 139,560 $ 834,353
Sep 30, 2022 $ 0.00991
-2.31%
$ 131,151 $ 38,953