Enigma Historical Data

ENG Page 24
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.0908
-11.04%
$ 12.86 million $ 300,945
Oct 13, 2021 $ 0.102
-11.94%
$ 14.46 million $ 300,547
Oct 12, 2021 $ 0.116
+26.09%
$ 16.42 million $ 23,087
Oct 11, 2021 $ 0.0919
-6.51%
$ 13.02 million $ 1,704
Oct 10, 2021 $ 0.0983
+54.91%
$ 13.93 million $ 237,327
Oct 9, 2021 $ 0.0635
-24.03%
$ 8.99 million $ 100,262
Oct 8, 2021 $ 0.0836
+0.70%
$ 11.84 million $ 175,510
Oct 7, 2021 $ 0.083
-0.80%
$ 11.75 million $ 181,543
Oct 6, 2021 $ 0.0836
-19.90%
$ 11.85 million $ 101,132
Oct 5, 2021 $ 0.104
+4.17%
$ 14.79 million $ 240,233
Oct 4, 2021 $ 0.1
-8.32%
$ 14.19 million $ 237,430
Oct 3, 2021 $ 0.109
+12.89%
$ 15.48 million $ 259,037
Oct 2, 2021 $ 0.0968
-6.62%
$ 13.71 million $ 235,225
Oct 1, 2021 $ 0.104
+16.32%
$ 14.68 million $ 248,458
Sep 30, 2021 $ 0.0891
+2.95%
$ 12.62 million $ 241,124
Sep 29, 2021 $ 0.0866
-7.89%
$ 12.26 million $ 201,593
Sep 28, 2021 $ 0.094
-1.72%
$ 13.31 million $ 183,130
Sep 27, 2021 $ 0.0956
+0.49%
$ 13.55 million $ 223,222
Sep 26, 2021 $ 0.0952
+4.17%
$ 13.48 million $ 255,132
Sep 25, 2021 $ 0.0914
-5.48%
$ 12.94 million $ 78,383
Sep 24, 2021 $ 0.0967
-1.77%
$ 13.69 million $ 95,666
Sep 23, 2021 $ 0.0984
+2.70%
$ 13.94 million $ 255,753
Sep 22, 2021 $ 0.0958
-9.51%
$ 13.57 million $ 163,432
Sep 21, 2021 $ 0.106
+19.67%
$ 14.98 million $ 765,327
Sep 20, 2021 $ 0.0884
-7.83%
$ 12.52 million $ 204,735
Sep 19, 2021 $ 0.0959
-3.63%
$ 13.58 million $ 255,855
Sep 18, 2021 $ 0.0995
-3.46%
$ 14.09 million $ 246,472
Sep 17, 2021 $ 0.103
-5.94%
$ 14.6 million $ 237,064
Sep 16, 2021 $ 0.11
+7.96%
$ 15.52 million $ 251,688
Sep 15, 2021 $ 0.101
-9.16%
$ 14.37 million $ 76,653
Sep 14, 2021 $ 0.112
+10.70%
$ 15.82 million $ 237,646
Sep 13, 2021 $ 0.101
+0.43%
$ 14.29 million $ 211,571
Sep 12, 2021 $ 0.1
+0.08%
$ 14.23 million $ 221,608
Sep 11, 2021 $ 0.1
-0.30%
$ 14.22 million $ 275,731
Sep 10, 2021 $ 0.101
-0.46%
$ 14.26 million $ 198,427
Sep 9, 2021 $ 0.101
+7.55%
$ 14.32 million $ 91,817
Sep 8, 2021 $ 0.094
-12.92%
$ 13.32 million $ 160,804
Sep 7, 2021 $ 0.108
-3.20%
$ 15.29 million $ 222,637
Sep 6, 2021 $ 0.112
-6.94%
$ 15.8 million $ 282,059
Sep 5, 2021 $ 0.12
+2.40%
$ 16.98 million $ 118,224
Sep 4, 2021 $ 0.117
-1.11%
$ 16.58 million $ 263,168
Sep 3, 2021 $ 0.118
-2.49%
$ 16.77 million $ 100,189
Sep 2, 2021 $ 0.121
+22.14%
$ 17.2 million $ 271,986
Sep 1, 2021 $ 0.0993
+6.77%
$ 14.07 million $ 234,792
Aug 31, 2021 $ 0.093
-8.94%
$ 13.18 million $ 98,519
Aug 30, 2021 $ 0.102
+13.65%
$ 14.47 million $ 97,616
Aug 29, 2021 $ 0.0899
+0.16%
$ 12.73 million $ 272,706
Aug 28, 2021 $ 0.0898
-21.68%
$ 12.71 million $ 84,667
Aug 27, 2021 $ 0.115
+24.27%
$ 16.23 million $ 146,051
Aug 26, 2021 $ 0.0917
-5.06%
$ 12.99 million $ 235,351