Enigma Historical Data

ENG Page 17
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.0101
-3.92%
$ 134,251 $ 104,787
Sep 28, 2022 $ 0.0106
+2.03%
$ 139,751 $ 81,444
Sep 27, 2022 $ 0.0104
+5.97%
$ 136,985 $ 103,391
Sep 26, 2022 $ 0.00976
+2.29%
$ 129,095 $ 86,963
Sep 25, 2022 $ 0.00954
-11.22%
$ 126,270 $ 80,371
Sep 24, 2022 $ 0.0108
+11.44%
$ 142,345 $ 180,678
Sep 23, 2022 $ 0.00989
-5.87%
$ 130,892 $ 94,052
Sep 22, 2022 $ 0.0105
+5.82%
$ 139,146 $ 290,838
Sep 21, 2022 $ 0.00993
+2.22%
$ -- $ 96,886
Sep 20, 2022 $ 0.0097
-6.04%
$ 128,409 $ 89,644
Sep 19, 2022 $ 0.0103
-1.53%
$ 136,898 $ 98,017
Sep 18, 2022 $ 0.0105
-8.86%
$ 138,984 $ 108,540
Sep 17, 2022 $ 0.0115
+10.05%
$ 152,557 $ 134,370
Sep 16, 2022 $ 0.0105
-12.30%
$ 138,517 $ 162,537
Sep 15, 2022 $ 0.0119
-5.62%
$ 157,955 $ 93,960
Sep 14, 2022 $ 0.0126
+5.01%
$ 167,096 $ 116,051
Sep 13, 2022 $ 0.0123
-0.39%
$ 162,731 $ 100,234
Sep 12, 2022 $ 0.0123
-12.16%
$ 163,173 $ 131,163
Sep 11, 2022 $ 0.014
-5.46%
$ 185,806 $ 119,229
Sep 10, 2022 $ 0.0149
+27.20%
$ 196,633 $ 122,790
Sep 9, 2022 $ 0.01
-15.07%
$ 132,966 $ 105,589
Sep 8, 2022 $ 0.0118
-2.24%
$ 156,554 $ 115,239
Sep 7, 2022 $ 0.0121
+7.11%
$ 160,288 $ 105,094
Sep 6, 2022 $ 0.0113
-1.19%
$ 149,965 $ 148,973
Sep 5, 2022 $ 0.0115
+2.64%
$ 152,022 $ 122,609
Sep 4, 2022 $ 0.00899
-27.34%
$ 118,966 $ 4
Sep 3, 2022 $ 0.0124
+2.80%
$ 163,596 $ 91,481
Sep 2, 2022 $ 0.012
+1.18%
$ 158,894 $ 124,209
Sep 1, 2022 $ 0.0119
+3.43%
$ 157,064 $ 117,888
Aug 31, 2022 $ 0.0115
-2.14%
$ 151,560 $ 109,767
Aug 30, 2022 $ 0.0117
-1.08%
$ 155,172 $ 102,075
Aug 29, 2022 $ 0.0119
+8.07%
$ 156,877 $ 99,192
Aug 28, 2022 $ 0.011
-11.15%
$ 145,175 $ 106,404
Aug 27, 2022 $ 0.0123
+9.69%
$ 163,405 $ 115,245
Aug 26, 2022 $ 0.0113
-5.01%
$ 148,972 $ 100,140
Aug 25, 2022 $ 0.0115
-15.10%
$ 152,673 $ 110,411
Aug 24, 2022 $ 0.0134
+12.41%
$ 177,928 $ 96,241
Aug 23, 2022 $ 0.0128
+1.45%
$ 169,497 $ 106,165
Aug 22, 2022 $ 0.0131
+6.10%
$ 173,662 $ 695,567
Aug 21, 2022 $ 0.0124
-6.92%
$ 163,693 $ 105,888
Aug 20, 2022 $ 0.0133
+5.68%
$ 175,828 $ 241,465
Aug 19, 2022 $ 0.0126
-16.27%
$ 166,290 $ 130,506
Aug 18, 2022 $ 0.0156
+8.19%
$ 206,392 $ 112,359
Aug 17, 2022 $ 0.0144
-10.63%
$ 190,755 $ 123,986
Aug 16, 2022 $ 0.0161
+26.58%
$ 213,457 $ 123,675
Aug 15, 2022 $ 0.0127
-13.71%
$ 168,635 $ 141,275
Aug 14, 2022 $ 0.0148
-8.95%
$ 195,471 $ 160,184
Aug 13, 2022 $ 0.0162
+15.82%
$ 214,640 $ 121,306
Aug 12, 2022 $ 0.014
+1.56%
$ 185,362 $ 145,018
Aug 11, 2022 $ 0.0138
-11.19%
$ 182,494 $ 112,663