Enigma Historical Data

ENG Page 2
Download
Date Close Price change Market cap Trading volume
Nov 2020 $ 0.421
-21.31%
$ 10.03 million $ 10.3 million
Oct 2020 $ 0.535
-19.12%
$ 13.6 million $ 29.67 million
Sep 2020 $ 0.661
-20.05%
$ 42.92 million $ 76.8 million
Aug 2020 $ 0.827
+199.28%
$ 55.86 million $ 124.32 million
Jul 2020 $ 0.276
+22.42%
$ 21.63 million $ 29.65 million
Jun 2020 $ 0.226
-24.73%
$ 18.77 million $ 23.22 million
May 2020 $ 0.3
+82.35%
$ 24.87 million $ 31.29 million
Apr 2020 $ 0.164
+49.71%
$ 23.3 million $ 19.88 million
Mar 2020 $ 0.11
-53.98%
$ 15.98 million $ 15.96 million
Feb 2020 $ 0.239
-32.93%
$ 33.87 million $ 45.79 million
Jan 2020 $ 0.356
-2.92%
$ 53.01 million $ 16.99 million
Dec 2019 $ 0.367
-33.79%
$ 52.01 million $ 21.05 million
Nov 2019 $ 0.555
+91.57%
$ 78.54 million $ 44.78 million
Oct 2019 $ 0.289
-3.59%
$ 42.44 million $ 38.84 million
Sep 2019 $ 0.3
-11.54%
$ 44.9 million $ 30.84 million
Aug 2019 $ 0.339
-29.65%
$ 50.91 million $ 12.74 million
Jul 2019 $ 0.482
-9.81%
$ 68.34 million $ 46.01 million
Jun 2019 $ 0.535
+14.34%
$ 72.46 million $ 84.62 million
May 2019 $ 0.468
+13.98%
$ 67.73 million $ 45.77 million
Apr 2019 $ 0.41
-34.96%
$ 61.49 million $ 54.81 million
Mar 2019 $ 0.632
+89.35%
$ 94.71 million $ 92.65 million
Feb 2019 $ 0.334
+26.52%
$ 50.02 million $ 16.07 million
Jan 2019 $ 0.264
-6.98%
$ 34.22 million $ 9.91 million
Dec 2018 $ 0.284
-8.36%
$ 40.79 million $ 21.82 million
Nov 2018 $ 0.31
-48.78%
$ 0 $ 2.5 million
Oct 2018 $ 0.614
-0.69%
$ -- $ 201,314
Sep 2018 $ 0.607
-25.74%
$ -- $ 198,709
Aug 2018 $ 0.813
-26.96%
$ -- $ 209,138
Jul 2018 $ 1.16
-19.56%
$ -- $ 219,090
Jun 2018 $ 1.34
-29.97%
$ -- $ 197,715
May 2018 $ 1.89
-32.53%
$ -- $ 264,217
Apr 2018 $ 2.64
+80.63%
$ -- $ 237,493
Mar 2018 $ 1.48
-43.63%
$ -- $ 285,002
Feb 2018 $ 2.6
-22.48%
$ -- $ 264,143
Jan 2018 $ 3.82
+51.50%
$ -- $ 407,964
Dec 2017 $ 2.3
+261.12%
$ -- $ 464,443
Nov 2017 $ 0.488
+24.31%
$ -- $ 229,745
Oct 2017 $ 0.391
-41.80%
$ -- $ 103,667
Download