Enigma Historical Data

ENG Page 28
Download
Date Close Price change Market cap Trading volume
Mar 24, 2021 $ 0.14
-13.83%
$ 19.83 million $ 209,263
Mar 23, 2021 $ 0.162
-12.95%
$ 22.99 million $ 212,321
Mar 22, 2021 $ 0.187
-27.92%
$ 26.51 million $ 201,002
Mar 21, 2021 $ 0.258
+0.13%
$ 36.47 million $ 184,326
Mar 20, 2021 $ 0.257
-3.62%
$ 36.45 million $ 163,056
Mar 19, 2021 $ 0.267
+2.72%
$ 37.85 million $ 183,753
Mar 18, 2021 $ 0.26
-2.54%
$ 36.88 million $ 196,050
Mar 17, 2021 $ 0.267
+21.17%
$ 37.85 million $ 202,374
Mar 16, 2021 $ 0.22
-11.91%
$ 31.23 million $ 203,553
Mar 15, 2021 $ 0.25
-1.06%
$ 35.46 million $ 206,816
Mar 14, 2021 $ 0.253
-12.93%
$ 35.9 million $ 211,490
Mar 13, 2021 $ 0.273
+7.23%
$ 38.66 million $ 240,840
Mar 12, 2021 $ 0.263
-1.22%
$ 37.22 million $ 207,858
Mar 11, 2021 $ 0.266
+4.31%
$ 37.69 million $ 167,867
Mar 10, 2021 $ 0.255
+7.61%
$ 36.16 million $ 207,689
Mar 9, 2021 $ 0.237
-9.77%
$ 33.6 million $ 224,679
Mar 8, 2021 $ 0.263
-5.96%
$ 37.21 million $ 196,724
Mar 7, 2021 $ 0.279
+36.42%
$ 39.53 million $ 176,244
Mar 6, 2021 $ 0.205
-1.23%
$ 28.99 million $ 183,877
Mar 5, 2021 $ 0.207
-0.52%
$ 29.34 million $ 128,535
Mar 4, 2021 $ 0.208
+5.66%
$ 29.49 million $ 167,325
Mar 3, 2021 $ 0.197
-7.17%
$ 27.95 million $ 198,752
Mar 2, 2021 $ 0.213
-9.32%
$ 30.11 million $ 163,820
Mar 1, 2021 $ 0.234
+44.92%
$ 33.19 million $ 158,973
Feb 28, 2021 $ 0.162
-12.80%
$ 22.89 million $ 174,986
Feb 27, 2021 $ 0.189
-8.51%
$ 26.77 million $ 122,154
Feb 26, 2021 $ 0.207
+26.44%
$ 29.27 million $ 149,855
Feb 25, 2021 $ 0.163
-35.41%
$ 23.13 million $ 193,326
Feb 24, 2021 $ 0.253
+34.51%
$ 35.77 million $ 160,460
Feb 23, 2021 $ 0.178
-23.94%
$ 25.23 million $ 176,152
Feb 22, 2021 $ 0.234
+4.65%
$ 33.15 million $ 219,802
Feb 21, 2021 $ 0.236
-0.44%
$ 33.37 million $ 184,607
Feb 20, 2021 $ 0.237
-33.43%
$ 33.5 million $ 232,634
Feb 19, 2021 $ 0.357
+52.20%
$ 50.58 million $ 207,669
Feb 18, 2021 $ 0.32
+40.57%
$ 45.31 million $ 215,152
Feb 17, 2021 $ 0.228
+7.07%
$ 32.23 million $ 174,138
Feb 16, 2021 $ 0.212
-39.74%
$ 30.1 million $ 217,942
Feb 15, 2021 $ 0.353
+15.88%
$ 49.96 million $ 221,720
Feb 14, 2021 $ 0.304
+58.14%
$ 43.12 million $ 203,991
Feb 13, 2021 $ 0.192
-23.77%
$ 27.27 million $ 278,362
Feb 12, 2021 $ 0.253
-15.88%
$ 35.87 million $ 419,864
Feb 11, 2021 $ 0.301
+157.80%
$ 42.65 million $ 423,719
Feb 10, 2021 $ 0.117
-17.68%
$ 16.56 million $ 186,471
Feb 9, 2021 $ 0.142
-5.78%
$ 20.14 million $ 197,253
Feb 8, 2021 $ 0.151
-28.62%
$ 21.36 million $ 158,456
Feb 7, 2021 $ 0.211
+47.68%
$ 29.93 million $ 143,140
Feb 6, 2021 $ 0.143
-16.63%
$ 20.25 million $ 129,304
Feb 5, 2021 $ 0.172
+34.26%
$ 24.31 million $ 149,557
Feb 4, 2021 $ 0.128
-29.76%
$ 18.11 million $ 150,668
Feb 3, 2021 $ 0.182
+18.62%
$ 25.78 million $ 150,506