Enigma Historical Data

ENG Page 20
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.0304
-2.33%
$ 402,787 $ 51,697
May 1, 2022 $ 0.0312
+6.13%
$ 412,899 $ 66,928
Apr 30, 2022 $ 0.0294
-5.90%
$ 389,252 $ 58,990
Apr 29, 2022 $ 0.0313
+3.24%
$ 413,665 $ 70,731
Apr 28, 2022 $ 0.0303
+0.22%
$ 400,638 $ 77,132
Apr 27, 2022 $ 0.0302
-0.81%
$ 400,078 $ 67,089
Apr 26, 2022 $ 0.0305
-4.51%
$ 403,487 $ 79,285
Apr 25, 2022 $ 0.0319
+3.51%
$ 422,533 $ 77,730
Apr 24, 2022 $ 0.0308
+6.94%
$ 408,125 $ 69,115
Apr 23, 2022 $ 0.0288
+3.68%
$ 381,652 $ 77,675
Apr 22, 2022 $ 0.0278
-17.09%
$ 368,456 $ 90,182
Apr 21, 2022 $ 0.0336
+1.76%
$ 445,133 $ 62,495
Apr 20, 2022 $ 0.0331
-1.91%
$ 437,419 $ 245,121
Apr 19, 2022 $ 0.0337
+4.07%
$ 445,965 $ 224,462
Apr 18, 2022 $ 0.0324
+8.99%
$ 428,420 $ 207,900
Apr 17, 2022 $ 0.0297
-5.81%
$ 393,389 $ 222,270
Apr 16, 2022 $ 0.0316
+10.18%
$ 417,655 $ 207,444
Apr 15, 2022 $ 0.0286
+0.63%
$ 379,022 $ 183,146
Apr 14, 2022 $ 0.0285
+1.15%
$ 376,711 $ 210,222
Apr 13, 2022 $ 0.0282
-9.13%
$ 372,507 $ 223,269
Apr 12, 2022 $ 0.031
+14.56%
$ 410,122 $ 183,630
Apr 11, 2022 $ 0.027
-16.08%
$ 357,814 $ 222,510
Apr 10, 2022 $ 0.0322
+8.79%
$ 426,392 $ 196,896
Apr 9, 2022 $ 0.0296
-5.80%
$ 391,969 $ 251,428
Apr 8, 2022 $ 0.0314
-7.48%
$ 416,014 $ 215,480
Apr 7, 2022 $ 0.034
+11.16%
$ 449,876 $ 246,752
Apr 6, 2022 $ 0.0306
-8.35%
$ 404,556 $ 222,109
Apr 5, 2022 $ 0.0334
-8.59%
$ 441,409 $ 203,788
Apr 4, 2022 $ 0.0382
+11.64%
$ 505,634 $ 263,185
Apr 3, 2022 $ 0.0343
+3.15%
$ 453,226 $ 222,015
Apr 2, 2022 $ 0.0332
-16.49%
$ 439,392 $ 269,197
Apr 1, 2022 $ 0.0398
+1.47%
$ 526,207 $ 257,520
Mar 31, 2022 $ 0.0392
+17.47%
$ 518,642 $ 277,270
Mar 30, 2022 $ 0.0334
-8.42%
$ 441,688 $ 256,185
Mar 29, 2022 $ 0.0364
+2.57%
$ 482,274 $ 241,284
Mar 28, 2022 $ 0.0355
-2.51%
$ 469,930 $ 209,226
Mar 27, 2022 $ 0.0364
+4.08%
$ 482,168 $ 239,618
Mar 26, 2022 $ 0.035
+4.65%
$ 463,283 $ 243,860
Mar 25, 2022 $ 0.0335
+1.04%
$ 442,687 $ 197,024
Mar 24, 2022 $ 0.0331
-6.88%
$ 438,048 $ 204,576
Mar 23, 2022 $ 0.0356
+13.62%
$ 470,429 $ 216,160
Mar 22, 2022 $ 0.0313
-3.75%
$ 414,027 $ 188,321
Mar 21, 2022 $ 0.0325
+56.91%
$ 430,304 $ 214,611
Mar 20, 2022 $ 0.0207
-8.84%
$ 274,263 $ 189,319
Mar 19, 2022 $ 0.0227
-26.87%
$ 300,858 $ 226,313
Mar 18, 2022 $ 0.0311
+46.49%
$ 411,400 $ 234,112
Mar 17, 2022 $ 0.0212
-18.33%
$ 280,932 $ 200,320
Mar 16, 2022 $ 0.0261
-19.43%
$ 345,744 $ 196,827
Mar 15, 2022 $ 0.0317
-4.64%
$ 419,647 $ 169,645
Mar 14, 2022 $ 0.0333
+7.36%
$ 440,083 $ 168,932