Enigma Historical Data

ENG Page 23
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.0827
-8.70%
$ 11.71 million $ 231,262
Dec 2, 2021 $ 0.0907
-1.97%
$ 12.85 million $ 348,224
Dec 1, 2021 $ 0.0925
-5.90%
$ 13.1 million $ 295,396
Nov 30, 2021 $ 0.0983
+4.78%
$ 13.93 million $ 309,161
Nov 29, 2021 $ 0.0938
+1.47%
$ 13.29 million $ 347,390
Nov 28, 2021 $ 0.0924
+5.78%
$ 13.09 million $ 301,033
Nov 27, 2021 $ 0.0874
-1.81%
$ 12.38 million $ 291,334
Nov 26, 2021 $ 0.089
-11.09%
$ 12.6 million $ 260,743
Nov 25, 2021 $ 0.1
+7.34%
$ 14.18 million $ 322,356
Nov 24, 2021 $ 0.0932
-0.54%
$ 13.2 million $ 311,721
Nov 23, 2021 $ 0.0937
+9.71%
$ 13.27 million $ 285,833
Nov 22, 2021 $ 0.0854
-7.39%
$ 12.1 million $ 165,483
Nov 21, 2021 $ 0.0922
-8.19%
$ 13.06 million $ 307,752
Nov 20, 2021 $ 0.1
+1.48%
$ 14.23 million $ 338,388
Nov 19, 2021 $ 0.099
+12.14%
$ 14.02 million $ 272,430
Nov 18, 2021 $ 0.0883
-8.57%
$ 12.5 million $ 325,420
Nov 17, 2021 $ 0.0965
+29.02%
$ 13.67 million $ 302,874
Nov 16, 2021 $ 0.0748
-27.21%
$ 10.6 million $ 290,941
Nov 15, 2021 $ 0.103
+28.35%
$ 14.56 million $ 202,387
Nov 14, 2021 $ 0.0799
-19.72%
$ 11.32 million $ 293,090
Nov 13, 2021 $ 0.0996
+15.25%
$ 14.1 million $ 273,406
Nov 12, 2021 $ 0.0864
-14.17%
$ 12.24 million $ 293,205
Nov 11, 2021 $ 0.101
+5.85%
$ 14.26 million $ 300,536
Nov 10, 2021 $ 0.0951
-7.38%
$ 13.47 million $ 398,760
Nov 9, 2021 $ 0.103
-2.07%
$ 14.54 million $ 364,525
Nov 8, 2021 $ 0.105
+3.79%
$ 14.85 million $ 292,868
Nov 7, 2021 $ 0.101
+3.95%
$ 14.3 million $ 365,341
Nov 6, 2021 $ 0.0971
-4.58%
$ 13.75 million $ 355,416
Nov 5, 2021 $ 0.102
-5.00%
$ 14.41 million $ 309,224
Nov 4, 2021 $ 0.106
+11.78%
$ 14.98 million $ 342,937
Nov 3, 2021 $ 0.0946
-9.01%
$ 13.4 million $ 130,659
Nov 2, 2021 $ 0.104
+14.89%
$ 14.73 million $ 325,212
Nov 1, 2021 $ 0.0905
-9.34%
$ 12.82 million $ 157,242
Oct 31, 2021 $ 0.0997
+3.22%
$ 14.12 million $ 319,332
Oct 30, 2021 $ 0.0964
+14.86%
$ 13.66 million $ 381,519
Oct 29, 2021 $ 0.0839
+3.46%
$ 11.89 million $ 299,462
Oct 28, 2021 $ 0.0811
-7.96%
$ 11.49 million $ 101,686
Oct 27, 2021 $ 0.0881
-15.82%
$ 12.48 million $ 286,509
Oct 26, 2021 $ 0.105
+7.30%
$ 14.83 million $ 314,640
Oct 25, 2021 $ 0.0976
+7.37%
$ 13.82 million $ 151,407
Oct 24, 2021 $ 0.0893
-13.48%
$ 12.65 million $ 211,656
Oct 23, 2021 $ 0.103
+21.26%
$ 14.62 million $ 323,453
Oct 22, 2021 $ 0.0851
-6.52%
$ 12.06 million $ 291,445
Oct 21, 2021 $ 0.0911
+12.60%
$ 12.9 million $ 254,768
Oct 20, 2021 $ 0.0809
-0.10%
$ 11.46 million $ 274,284
Oct 19, 2021 $ 0.081
+5.12%
$ 11.47 million $ 288,356
Oct 18, 2021 $ 0.0771
-8.68%
$ 10.91 million $ 353,539
Oct 17, 2021 $ 0.0844
-6.03%
$ 11.95 million $ 349,385
Oct 16, 2021 $ 0.0898
-2.77%
$ 12.72 million $ 249,495
Oct 15, 2021 $ 0.0923
+1.63%
$ 13.07 million $ 283,414