Enigma Historical Data

ENG Page 22
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.045
+1.01%
$ 6.38 million $ 135,930
Jan 21, 2022 $ 0.0446
-15.62%
$ 6.32 million $ 167,294
Jan 20, 2022 $ 0.0529
-11.16%
$ 7.49 million $ 178,175
Jan 19, 2022 $ 0.0562
-5.33%
$ 7.96 million $ 227,699
Jan 18, 2022 $ 0.0562
-13.28%
$ 7.96 million $ 202,812
Jan 17, 2022 $ 0.0648
+18.15%
$ 9.18 million $ 252,660
Jan 16, 2022 $ 0.0549
-3.44%
$ 7.77 million $ 254,350
Jan 15, 2022 $ 0.0568
-5.96%
$ 8.05 million $ 214,964
Jan 14, 2022 $ 0.0604
+18.06%
$ 8.56 million $ 229,942
Jan 13, 2022 $ 0.0512
-18.62%
$ 7.25 million $ 163,467
Jan 12, 2022 $ 0.0629
+15.73%
$ 8.91 million $ 88,452
Jan 11, 2022 $ 0.0544
+2.15%
$ 7.7 million $ 216,353
Jan 10, 2022 $ 0.0532
-19.36%
$ 7.54 million $ 228,697
Jan 9, 2022 $ 0.066
+7.19%
$ 9.35 million $ 251,802
Jan 8, 2022 $ 0.0616
+1.16%
$ 8.72 million $ 238,597
Jan 7, 2022 $ 0.0608
-20.37%
$ 8.62 million $ 218,658
Jan 6, 2022 $ 0.0764
-2.41%
$ 10.82 million $ 273,998
Jan 5, 2022 $ 0.0783
-14.03%
$ 11.09 million $ 208,513
Jan 4, 2022 $ 0.091
+74.61%
$ 12.9 million $ 247,903
Jan 3, 2022 $ 0.0521
-8.65%
$ 7.39 million $ 115,538
Jan 2, 2022 $ 0.0571
-24.69%
$ 8.09 million $ 143,739
Jan 1, 2022 $ 0.0758
-6.29%
$ 10.74 million $ 187,051
Dec 31, 2021 $ 0.0809
+20.04%
$ 11.46 million $ 121,062
Dec 30, 2021 $ 0.0674
-17.82%
$ 9.54 million $ 181,841
Dec 29, 2021 $ 0.082
-12.93%
$ 11.61 million $ 144,338
Dec 28, 2021 $ 0.0942
+52.95%
$ 13.34 million $ 178,721
Dec 27, 2021 $ 0.0616
-19.55%
$ 8.72 million $ 293,279
Dec 26, 2021 $ 0.0765
-5.11%
$ 10.84 million $ 284,537
Dec 25, 2021 $ 0.0807
+2.56%
$ 11.42 million $ 248,858
Dec 24, 2021 $ 0.0786
+1.99%
$ 11.14 million $ 278,792
Dec 23, 2021 $ 0.0771
-1.69%
$ 10.92 million $ 304,541
Dec 22, 2021 $ 0.0784
-5.92%
$ 11.11 million $ 195,917
Dec 21, 2021 $ 0.0833
+6.66%
$ 11.8 million $ 153,226
Dec 20, 2021 $ 0.0781
+0.32%
$ 11.06 million $ 237,118
Dec 19, 2021 $ 0.0779
-1.06%
$ 11.03 million $ 250,550
Dec 18, 2021 $ 0.0787
+5.68%
$ 11.15 million $ 271,656
Dec 17, 2021 $ 0.0745
-4.88%
$ 10.55 million $ 293,175
Dec 16, 2021 $ 0.0809
+1.96%
$ 11.46 million $ 252,439
Dec 15, 2021 $ 0.0793
+2.36%
$ 11.24 million $ 292,373
Dec 14, 2021 $ 0.0775
+4.37%
$ 10.98 million $ 236,856
Dec 13, 2021 $ 0.0743
-2.39%
$ 10.52 million $ 284,184
Dec 12, 2021 $ 0.0761
-11.89%
$ 10.77 million $ 302,885
Dec 11, 2021 $ 0.0863
+7.71%
$ 12.23 million $ 292,226
Dec 10, 2021 $ 0.0802
-5.42%
$ 11.35 million $ 303,795
Dec 9, 2021 $ 0.0848
-5.66%
$ 12.02 million $ 277,627
Dec 8, 2021 $ 0.0899
+4.52%
$ 12.74 million $ 327,119
Dec 7, 2021 $ 0.086
-2.38%
$ 12.19 million $ 288,561
Dec 6, 2021 $ 0.0881
+5.72%
$ 12.48 million $ 283,230
Dec 5, 2021 $ 0.0834
+38.92%
$ 11.81 million $ 327,347
Dec 4, 2021 $ 0.0599
-27.54%
$ 8.48 million $ 114