Enigma Historical Data

ENG Page 25
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $ 0.0966
-3.19%
$ 13.68 million $ 228,459
Aug 24, 2021 $ 0.0997
+5.19%
$ 14.13 million $ 156,260
Aug 23, 2021 $ 0.0948
-6.53%
$ 13.43 million $ 121,894
Aug 22, 2021 $ 0.101
-4.03%
$ 14.37 million $ 140,939
Aug 21, 2021 $ 0.106
+15.13%
$ 14.97 million $ 144,300
Aug 20, 2021 $ 0.0918
+5.42%
$ 13.01 million $ 268,075
Aug 19, 2021 $ 0.0871
-2.65%
$ 12.34 million $ 239,508
Aug 18, 2021 $ 0.0895
+5.06%
$ 12.68 million $ 150,005
Aug 17, 2021 $ 0.0852
-6.83%
$ 12.07 million $ 178,184
Aug 16, 2021 $ 0.0914
-6.06%
$ 12.95 million $ 137,963
Aug 15, 2021 $ 0.0973
+5.49%
$ 13.79 million $ 272,013
Aug 14, 2021 $ 0.0924
+3.79%
$ 13.08 million $ 200,986
Aug 13, 2021 $ 0.089
+6.35%
$ 12.6 million $ 230,662
Aug 12, 2021 $ 0.0837
-0.76%
$ 11.85 million $ 268,881
Aug 11, 2021 $ 0.0845
-6.92%
$ 11.96 million $ 148,144
Aug 10, 2021 $ 0.0907
-0.04%
$ 12.85 million $ 88,427
Aug 8, 2021 $ 0.0838
-13.82%
$ 11.88 million $ 185,747
Aug 7, 2021 $ 0.0974
+5.17%
$ 13.79 million $ 229,220
Aug 6, 2021 $ 0.0926
-9.17%
$ 13.11 million $ 205,652
Aug 5, 2021 $ 0.102
-2.76%
$ 14.44 million $ 216,031
Aug 4, 2021 $ 0.1
+5.06%
$ 14.19 million $ 112,964
Aug 3, 2021 $ 0.0955
-3.06%
$ 13.53 million $ 175,825
Aug 2, 2021 $ 0.0985
+11.04%
$ 13.96 million $ 95,465
Aug 1, 2021 $ 0.0886
-9.31%
$ 12.55 million $ 179,944
Jul 30, 2021 $ 0.093
-1.19%
$ 13.18 million $ 191,622
Jul 29, 2021 $ 0.0941
+1.73%
$ 13.33 million $ 168,803
Jul 28, 2021 $ 0.0925
+1.02%
$ 13.1 million $ 75,735
Jul 27, 2021 $ 0.0916
+10.16%
$ 12.97 million $ 64,509
Jul 26, 2021 $ 0.0831
+12.91%
$ 11.77 million $ 113,796
Jul 25, 2021 $ 0.0736
-4.19%
$ 10.43 million $ 116,386
Jul 24, 2021 $ 0.0768
+11.23%
$ 10.88 million $ 160,390
Jul 23, 2021 $ 0.0691
-10.53%
$ 9.78 million $ 86,448
Jul 22, 2021 $ 0.0772
+7.25%
$ 10.93 million $ 166,783
Jul 21, 2021 $ 0.0723
+18.79%
$ 10.24 million $ 142,576
Jul 20, 2021 $ 0.0609
-17.44%
$ 8.62 million $ 85,480
Jul 19, 2021 $ 0.0738
-2.78%
$ 10.45 million $ 121,557
Jul 18, 2021 $ 0.0759
+2.78%
$ 10.75 million $ 129,942
Jul 17, 2021 $ 0.0738
-4.76%
$ 10.46 million $ 128,683
Jul 16, 2021 $ 0.0775
+1.47%
$ 10.98 million $ 170,014
Jul 15, 2021 $ 0.0763
-3.52%
$ 10.81 million $ 167,089
Jul 14, 2021 $ 0.0791
-1.52%
$ 11.21 million $ 43,178
Jul 13, 2021 $ 0.0803
-1.99%
$ 11.37 million $ 141,634
Jul 12, 2021 $ 0.0814
-4.70%
$ 11.53 million $ 153,116
Jul 11, 2021 $ 0.0855
+0.06%
$ 12.1 million $ 167,137
Jul 10, 2021 $ 0.0855
+3.94%
$ 12.11 million $ 116,069
Jul 9, 2021 $ 0.0823
-3.62%
$ 11.66 million $ 180,457
Jul 8, 2021 $ 0.0854
+7.26%
$ 12.09 million $ 175,349
Jul 7, 2021 $ 0.0796
-7.44%
$ 11.27 million $ 63,764
Jul 6, 2021 $ 0.086
-5.09%
$ 12.18 million $ 53,794
Jul 5, 2021 $ 0.0908
-6.73%
$ 12.85 million $ 173,569