Enigma Historical Data

ENG Page 18
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.0164
+11.51%
$ 217,260 $ 116,900
Aug 9, 2022 $ 0.0147
+10.79%
$ 194,879 $ 112,292
Aug 8, 2022 $ 0.0133
-5.57%
$ 175,859 $ 125,560
Aug 7, 2022 $ 0.0141
+5.97%
$ 186,455 $ 124,327
Aug 6, 2022 $ 0.0134
-7.84%
$ 177,792 $ 127,762
Aug 5, 2022 $ 0.0146
+11.43%
$ 192,927 $ 121,941
Aug 4, 2022 $ 0.0131
-4.26%
$ 172,792 $ 108,451
Aug 3, 2022 $ 0.0145
+4.04%
$ 191,836 $ 150,189
Aug 2, 2022 $ 0.0139
-0.43%
$ 184,351 $ 127,245
Aug 1, 2022 $ 0.014
+2.77%
$ 184,781 $ 286,392
Jul 31, 2022 $ 0.0136
-11.03%
$ 179,837 $ 136,387
Jul 30, 2022 $ 0.0153
+11.41%
$ 202,147 $ 122,535
Jul 29, 2022 $ 0.0138
-5.78%
$ 182,362 $ 123,556
Jul 28, 2022 $ 0.0146
-1.64%
$ 192,566 $ 94,901
Jul 27, 2022 $ 0.0148
+18.06%
$ 195,243 $ 122,040
Jul 26, 2022 $ 0.0122
+12.60%
$ 161,762 $ 101,708
Jul 25, 2022 $ 0.0109
-15.79%
$ 143,924 $ 96,301
Jul 24, 2022 $ 0.0129
+8.50%
$ 171,245 $ 95,295
Jul 23, 2022 $ 0.0119
-5.66%
$ 157,719 $ 100,548
Jul 22, 2022 $ 0.0126
+17.55%
$ 167,181 $ 87,307
Jul 21, 2022 $ 0.0108
-23.83%
$ 142,315 $ 238,648
Jul 20, 2022 $ 0.0142
-1.29%
$ 187,656 $ 85,793
Jul 19, 2022 $ 0.0144
+8.20%
$ 190,297 $ 74,727
Jul 18, 2022 $ 0.0134
+31.43%
$ 176,900 $ 57,797
Jul 17, 2022 $ 0.0102
-0.30%
$ 134,351 $ 61,680
Jul 16, 2022 $ 0.0102
+14.85%
$ 134,981 $ 96,110
Jul 15, 2022 $ 0.00946
-7.03%
$ 125,114 $ 95,511
Jul 14, 2022 $ 0.0102
+21.11%
$ 134,562 $ 109,357
Jul 13, 2022 $ 0.00854
+1.49%
$ 112,969 $ 98,054
Jul 12, 2022 $ 0.0084
-10.81%
$ 111,120 $ 47,600
Jul 11, 2022 $ 0.00942
-0.98%
$ 124,661 $ 47,472
Jul 10, 2022 $ 0.00953
-0.09%
$ 126,039 $ 95,367
Jul 9, 2022 $ 0.00953
-11.67%
$ 126,164 $ 100,755
Jul 8, 2022 $ 0.0108
+10.02%
$ 143,063 $ 252,795
Jul 7, 2022 $ 0.00988
+7.96%
$ 130,671 $ 79,815
Jul 6, 2022 $ 0.00915
-8.55%
$ 121,126 $ 90,249
Jul 5, 2022 $ 0.01
+44.17%
$ 132,536 $ 61,468
Jul 4, 2022 $ 0.00696
+5.18%
$ 92,130 $ 50,053
Jul 3, 2022 $ 0.00662
+3.55%
$ 87,648 $ 50,326
Jul 2, 2022 $ 0.0064
-5.92%
$ 84,641 $ 50,129
Jul 1, 2022 $ 0.00681
+3.66%
$ 90,124 $ 54,682
Jun 30, 2022 $ 0.00658
-3.08%
$ 87,130 $ 46,623
Jun 29, 2022 $ 0.00679
-4.54%
$ 89,787 $ 27,497
Jun 28, 2022 $ 0.00711
-6.64%
$ 94,028 $ 53,451
Jun 27, 2022 $ 0.00762
-1.42%
$ 100,781 $ 47,558
Jun 26, 2022 $ 0.00772
-4.18%
$ 102,209 $ 52,316
Jun 25, 2022 $ 0.00806
+7.34%
$ 106,669 $ 66,760
Jun 24, 2022 $ 0.00754
+9.09%
$ 99,731 $ 54,930
Jun 23, 2022 $ 0.00737
+17.17%
$ 97,476 $ 47,739
Jun 22, 2022 $ 0.00629
-13.71%
$ 83,194 $ 49,645