Enigma Historical Data

ENG Page 29
Download
Date Close Price change Market cap Trading volume
Feb 2, 2021 $ 0.154
+2.37%
$ 21.75 million $ 130,904
Feb 1, 2021 $ 0.15
+7.47%
$ 21.24 million $ 135,420
Jan 30, 2021 $ 0.144
+10.63%
$ 20.41 million $ 123,910
Jan 29, 2021 $ 0.13
+25.47%
$ 18.44 million $ 156,686
Jan 28, 2021 $ 0.101
-5.57%
$ 14.26 million $ 127,743
Jan 27, 2021 $ 0.118
-31.58%
$ 16.78 million $ 125,150
Jan 26, 2021 $ 0.173
+41.34%
$ 24.51 million $ 140,453
Jan 24, 2021 $ 0.149
+17.53%
$ 21.12 million $ 111,612
Jan 23, 2021 $ 0.127
-31.09%
$ 17.97 million $ 112,613
Jan 22, 2021 $ 0.184
+29.83%
$ 26.08 million $ 118,290
Jan 21, 2021 $ 0.142
-25.33%
$ 20.09 million $ 119,159
Jan 20, 2021 $ 0.171
-17.04%
$ 24.23 million $ 134,170
Jan 19, 2021 $ 0.207
-6.51%
$ 29.27 million $ 123,005
Jan 18, 2021 $ 0.221
+18.91%
$ 31.32 million $ 166,279
Jan 17, 2021 $ 0.186
-4.94%
$ 26.33 million $ 154,689
Jan 16, 2021 $ 0.196
+4.02%
$ 27.74 million $ 183,675
Jan 15, 2021 $ 0.188
-13.80%
$ 26.64 million $ 166,073
Jan 14, 2021 $ 0.218
+9.50%
$ 30.87 million $ 150,104
Jan 13, 2021 $ 0.199
+12.50%
$ 28.18 million $ 118,482
Jan 12, 2021 $ 0.177
-35.96%
$ 25.02 million $ 93,234
Jan 11, 2021 $ 0.276
+52.87%
$ 39.12 million $ 145,184
Jan 10, 2021 $ 0.181
-18.87%
$ 25.62 million $ 115,917
Jan 9, 2021 $ 0.223
+39.49%
$ 31.54 million $ 137,095
Jan 8, 2021 $ 0.16
-8.38%
$ 22.62 million $ 96,247
Jan 7, 2021 $ 0.174
-22.39%
$ 24.7 million $ 132,098
Jan 6, 2021 $ 0.225
-45.58%
$ 31.81 million $ 158,796
Jan 5, 2021 $ 0.413
-23.29%
$ 58.45 million $ 178,809
Jan 4, 2021 $ 0.504
+13.15%
$ 71.46 million $ 109,250
Jan 3, 2021 $ 0.446
-34.93%
$ 63.12 million $ 130,543
Jan 2, 2021 $ 0.701
+21.08%
$ 99.23 million $ 100,738
Jan 1, 2021 $ 0.578
+0.88%
$ 81.92 million $ 103,847
Dec 31, 2020 $ 0.574
+2.15%
$ 81.25 million $ 102,876
Dec 30, 2020 $ 0.562
+8.59%
$ 79.58 million $ 94,371
Dec 29, 2020 $ 0.608
+7.33%
$ 86.1 million $ 129,750
Dec 28, 2020 $ 0.657
-6.58%
$ 93.07 million $ 88,265
Dec 27, 2020 $ 0.694
+14.28%
$ 98.25 million $ 107,664
Dec 26, 2020 $ 0.642
+19.37%
$ 90.9 million $ 103,219
Dec 25, 2020 $ 0.565
-6.52%
$ 79.99 million $ 81,284
Dec 24, 2020 $ 0.609
+6.70%
$ 86.23 million $ 90,141
Dec 23, 2020 $ 0.529
-11.60%
$ 74.92 million $ 73,504
Dec 22, 2020 $ 0.557
-9.70%
$ 78.86 million $ 74,374
Dec 21, 2020 $ 0.599
-5.56%
$ 84.84 million $ 96,821
Dec 20, 2020 $ 0.651
+4.11%
$ 92.15 million $ 19,473
Dec 19, 2020 $ 0.633
-0.14%
$ 89.64 million $ 12,349
Dec 18, 2020 $ 0.631
-0.19%
$ 89.42 million $ 22,300
Dec 17, 2020 $ 0.654
+2.28%
$ 92.63 million $ 47,446
Dec 16, 2020 $ 0.608
-12.33%
$ 86.13 million $ 86,506
Dec 15, 2020 $ 0.643
-2.76%
$ 91.13 million $ 97,479
Dec 14, 2020 $ 0.632
-4.73%
$ 89.5 million $ 110,999
Dec 13, 2020 $ 0.712
+1.92%
$ 100.89 million $ 104,009