Enigma Historical Data

ENG Page 21
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 0.031
+1.19%
$ 409,999 $ 175,408
Mar 12, 2022 $ 0.0306
-8.55%
$ 405,458 $ 186,475
Mar 11, 2022 $ 0.0335
-1.63%
$ 443,389 $ 187,962
Mar 10, 2022 $ 0.0341
-6.50%
$ 450,742 $ 188,184
Mar 9, 2022 $ 0.0364
+5.82%
$ 482,205 $ 227,345
Mar 8, 2022 $ 0.0346
-6.16%
$ 458,401 $ 202,223
Mar 7, 2022 $ 0.0371
+8.96%
$ 490,709 $ 176,508
Mar 6, 2022 $ 0.034
-3.82%
$ 450,146 $ 188,844
Mar 5, 2022 $ 0.0354
-3.44%
$ 468,075 $ 171,523
Mar 4, 2022 $ 0.0366
-14.14%
$ 484,722 $ 221,731
Mar 3, 2022 $ 0.0427
+10.82%
$ 564,516 $ 163,580
Mar 2, 2022 $ 0.0385
-4.36%
$ 509,398 $ 222,638
Mar 1, 2022 $ 0.0402
+2.98%
$ 532,610 $ 210,250
Feb 28, 2022 $ 0.0391
+28.19%
$ 517,153 $ 238,918
Feb 27, 2022 $ 0.0305
-25.26%
$ 403,442 $ 217,690
Feb 26, 2022 $ 0.0408
+7.35%
$ 539,779 $ 184,095
Feb 25, 2022 $ 0.038
+4.79%
$ 502,730 $ 167,528
Feb 24, 2022 $ 0.0363
-4.41%
$ 479,963 $ 220,291
Feb 23, 2022 $ 0.0379
-0.14%
$ 502,086 $ 176,108
Feb 22, 2022 $ 0.038
-2.11%
$ 502,778 $ 172,257
Feb 21, 2022 $ 0.0388
+5.18%
$ 513,178 $ 167,217
Feb 20, 2022 $ 0.0369
+2.77%
$ 487,926 $ 188,978
Feb 19, 2022 $ 0.0359
-6.33%
$ 474,769 $ 209,397
Feb 18, 2022 $ 0.0383
-6.71%
$ 506,840 $ 232,881
Feb 17, 2022 $ 0.0411
-8.07%
$ 543,267 $ 205,208
Feb 16, 2022 $ 0.0447
-4.95%
$ 591,108 $ 234,813
Feb 15, 2022 $ 0.047
+7.83%
$ 622,294 $ 217,151
Feb 14, 2022 $ 0.0436
+2.78%
$ 577,095 $ 234,054
Feb 13, 2022 $ 0.0424
+9.22%
$ 561,478 $ 173,379
Feb 12, 2022 $ 0.0388
-17.08%
$ 514,033 $ 242,284
Feb 11, 2022 $ 0.0468
+8.65%
$ 619,890 $ 223,255
Feb 10, 2022 $ 0.0431
-4.33%
$ 570,568 $ 241,197
Feb 9, 2022 $ 0.0451
-1.46%
$ 596,393 $ 237,406
Feb 8, 2022 $ 0.0457
+15.56%
$ 605,305 $ 257,406
Feb 7, 2022 $ 0.0396
-1.75%
$ 524,133 $ 225,958
Feb 6, 2022 $ 0.0403
+9.18%
$ 533,490 $ 247,006
Feb 5, 2022 $ 0.0369
-5.34%
$ 488,522 $ 189,972
Feb 4, 2022 $ 0.039
+14.07%
$ 516,097 $ 224,443
Feb 3, 2022 $ 0.0342
+1.08%
$ 452,432 $ 185,016
Feb 2, 2022 $ 0.0338
-14.39%
$ 447,852 $ 158,595
Feb 1, 2022 $ 0.0395
+3.94%
$ 523,146 $ 203,721
Jan 31, 2022 $ 0.038
+1.14%
$ 503,297 $ 179,588
Jan 30, 2022 $ 0.0376
-4.76%
$ 497,623 $ 146,617
Jan 29, 2022 $ 0.0394
+12.67%
$ 521,776 $ 211,000
Jan 28, 2022 $ 0.035
+12.57%
$ 463,384 $ 166,925
Jan 27, 2022 $ 0.0307
-23.99%
$ 4.35 million $ 165,217
Jan 26, 2022 $ 0.0404
+0.15%
$ 5.72 million $ 157,481
Jan 25, 2022 $ 0.0403
+1.15%
$ 5.71 million $ 178,565
Jan 24, 2022 $ 0.0399
-8.39%
$ 5.65 million $ 187,461
Jan 23, 2022 $ 0.0435
-3.31%
$ 6.17 million $ 174,582