Enigma Historical Data

ENG Page 26
Download
Date Close Price change Market cap Trading volume
Jul 4, 2021 $ 0.0971
+3.65%
$ 13.75 million $ 172,599
Jul 3, 2021 $ 0.0936
-1.75%
$ 13.26 million $ 178,021
Jul 2, 2021 $ 0.0952
+6.38%
$ 13.49 million $ 160,776
Jul 1, 2021 $ 0.0895
+3.37%
$ 12.67 million $ 170,010
Jun 30, 2021 $ 0.0865
-9.09%
$ 12.25 million $ 156,211
Jun 29, 2021 $ 0.0952
+10.73%
$ 13.49 million $ 143,477
Jun 28, 2021 $ 0.086
-4.20%
$ 12.18 million $ 159,803
Jun 27, 2021 $ 0.0896
+3.10%
$ 12.69 million $ 170,624
Jun 26, 2021 $ 0.0874
+3.94%
$ 12.37 million $ 166,285
Jun 25, 2021 $ 0.0837
-2.89%
$ 11.85 million $ 122,111
Jun 24, 2021 $ 0.0861
-4.73%
$ 12.2 million $ 175,674
Jun 23, 2021 $ 0.0904
+15.75%
$ 12.81 million $ 134,393
Jun 22, 2021 $ 0.0781
-3.61%
$ 11.06 million $ 52,471
Jun 21, 2021 $ 0.0813
-19.39%
$ 11.51 million $ 147,104
Jun 20, 2021 $ 0.101
+4.03%
$ 14.28 million $ 180,323
Jun 19, 2021 $ 0.0969
-10.55%
$ 13.73 million $ 89,269
Jun 18, 2021 $ 0.108
+10.41%
$ 15.35 million $ 103,577
Jun 17, 2021 $ 0.0981
-11.11%
$ 13.89 million $ 157,259
Jun 16, 2021 $ 0.11
+0.56%
$ 15.63 million $ 116,927
Jun 15, 2021 $ 0.11
+5.49%
$ 15.54 million $ 97,044
Jun 14, 2021 $ 0.104
+10.60%
$ 14.76 million $ 241,885
Jun 13, 2021 $ 0.0941
-9.03%
$ 13.33 million $ 199,268
Jun 12, 2021 $ 0.103
-4.52%
$ 14.65 million $ 94,528
Jun 11, 2021 $ 0.108
+15.11%
$ 15.34 million $ 126,060
Jun 10, 2021 $ 0.0921
+0.19%
$ 13.05 million $ 182,625
Jun 9, 2021 $ 0.092
+4.70%
$ 13.02 million $ 205,658
Jun 8, 2021 $ 0.0879
-6.88%
$ 12.45 million $ 144,833
Jun 7, 2021 $ 0.0912
-26.53%
$ 12.92 million $ 196,990
Jun 6, 2021 $ 0.124
+30.35%
$ 17.58 million $ 192,482
Jun 5, 2021 $ 0.095
-24.13%
$ 13.46 million $ 216,591
Jun 4, 2021 $ 0.124
+11.71%
$ 17.63 million $ 195,615
Jun 3, 2021 $ 0.111
+0.68%
$ 15.79 million $ 233,525
Jun 2, 2021 $ 0.111
+17.90%
$ 15.68 million $ 88,193
Jun 1, 2021 $ 0.094
-1.59%
$ 13.31 million $ 231,050
May 30, 2021 $ 0.0893
+6.37%
$ 12.65 million $ 177,207
May 29, 2021 $ 0.0849
+2.42%
$ 12.03 million $ 133,826
May 28, 2021 $ 0.0837
-13.87%
$ 11.86 million $ 173,627
May 27, 2021 $ 0.0972
-7.44%
$ 13.77 million $ 60,382
May 26, 2021 $ 0.105
+11.69%
$ 14.89 million $ 107,592
May 25, 2021 $ 0.0942
-30.94%
$ 13.35 million $ 172,369
May 24, 2021 $ 0.136
+20.11%
$ 19.32 million $ 190,966
May 23, 2021 $ 0.112
+5.73%
$ 15.9 million $ 144,373
May 22, 2021 $ 0.106
+31.01%
$ 15.07 million $ 100,993
May 21, 2021 $ 0.0804
-26.51%
$ 11.39 million $ 107,776
May 20, 2021 $ 0.109
+7.36%
$ 15.48 million $ 167,580
May 19, 2021 $ 0.102
-13.46%
$ 14.5 million $ 193,878
May 18, 2021 $ 0.119
-13.58%
$ 16.79 million $ 103,555
May 17, 2021 $ 0.137
-6.09%
$ 19.45 million $ 250,267
May 16, 2021 $ 0.145
-2.78%
$ 20.58 million $ 84,605
May 15, 2021 $ 0.15
-30.41%
$ 21.19 million $ 293,909