Enigma Historical Data

ENG Page 30
Download
Date Close Price change Market cap Trading volume
Dec 12, 2020 $ 0.674
+13.77%
$ 95.46 million $ 163,660
Dec 11, 2020 $ 0.579
-5.09%
$ 82.04 million $ 117,581
Dec 10, 2020 $ 0.569
+25.19%
$ 80.58 million $ 150,850
Dec 9, 2020 $ 0.467
-0.79%
$ 66.14 million $ 105,645
Dec 8, 2020 $ 0.456
-4.49%
$ 64.59 million $ 122,998
Dec 7, 2020 $ 0.475
+8.10%
$ 67.25 million $ 168,498
Dec 6, 2020 $ 0.448
+10.84%
$ 63.5 million $ 85,196
Dec 5, 2020 $ 0.402
-4.99%
$ 56.88 million $ 64,087
Dec 4, 2020 $ 0.417
-1.88%
$ 59.04 million $ 71,457
Dec 3, 2020 $ 0.436
+6.21%
$ 61.81 million $ 80,572
Dec 2, 2020 $ 0.408
-3.15%
$ 57.8 million $ 147,391
Dec 1, 2020 $ 0.419
-3.05%
$ 59.28 million $ 142,197
Nov 30, 2020 $ 0.421
-1.82%
$ 59.61 million $ 135,289
Nov 29, 2020 $ 0.429
+6.80%
$ 60.7 million $ 142,090
Nov 28, 2020 $ 0.401
+10.70%
$ 56.83 million $ 133,543
Nov 27, 2020 $ 0.362
-10.07%
$ 51.3 million $ 133,716
Nov 26, 2020 $ 0.403
-10.10%
$ 57.01 million $ 180,450
Nov 25, 2020 $ 0.448
+9.08%
$ 63.45 million $ 158,774
Nov 24, 2020 $ 0.411
-4.33%
$ 58.16 million $ 183,141
Nov 23, 2020 $ 0.429
+5.54%
$ 60.76 million $ 119,689
Nov 22, 2020 $ 0.407
-3.72%
$ 57.58 million $ 65,032
Nov 21, 2020 $ 0.422
+3.11%
$ 59.83 million $ 72,279
Nov 20, 2020 $ 0.41
-2.31%
$ 58.01 million $ 62,065
Nov 19, 2020 $ 0.419
-12.88%
$ 59.37 million $ 58,298
Nov 18, 2020 $ 0.481
+30.49%
$ 68.17 million $ 64,262
Nov 17, 2020 $ 0.369
+37.69%
$ 52.26 million $ 147,834
Nov 16, 2020 $ 0.268
-31.11%
$ 37.96 million $ 188,399
Nov 15, 2020 $ 0.389
-7.77%
$ 55.1 million $ 118,243
Nov 14, 2020 $ 0.422
-0.60%
$ 59.75 million $ 140,152
Nov 13, 2020 $ 0.424
+13.77%
$ 60.11 million $ 151,310
Nov 12, 2020 $ 0.373
+3.18%
$ 52.84 million $ 192,084
Nov 11, 2020 $ 0.362
-41.52%
$ 51.21 million $ 131,771
Nov 10, 2020 $ 0.618
+152.44%
$ 87.55 million $ 156,944
Nov 9, 2020 $ 0.245
-53.29%
$ 34.7 million $ 193,782
Nov 8, 2020 $ 0.524
+8.16%
$ 74.28 million $ 626,561
Nov 7, 2020 $ 0.485
-4.28%
$ 68.67 million $ 661,851
Nov 6, 2020 $ 0.506
+33.84%
$ 71.7 million $ 700,375
Nov 5, 2020 $ 0.378
-2.33%
$ 53.6 million $ 936,465
Nov 4, 2020 $ 0.387
-45.69%
$ 54.83 million $ 776,226
Nov 3, 2020 $ 0.712
+32.06%
$ 100.91 million $ 2.65 million
Nov 2, 2020 $ 0.539
-8.24%
$ 76.41 million $ 562,382
Nov 1, 2020 $ 0.588
+9.90%
$ 83.25 million $ 452,470
Oct 31, 2020 $ 0.535
-1.74%
$ 75.74 million $ 258,596
Oct 30, 2020 $ 0.544
-4.71%
$ 77.07 million $ 516,278
Oct 29, 2020 $ 0.571
+2.55%
$ 80.86 million $ 478,732
Oct 28, 2020 $ 0.557
-12.03%
$ 78.86 million $ 502,073
Oct 27, 2020 $ 0.633
-4.19%
$ 89.71 million $ 565,833
Oct 26, 2020 $ 0.661
+17.39%
$ 93.67 million $ 459,595
Oct 25, 2020 $ 0.563
-20.71%
$ 79.77 million $ 155,343
Oct 24, 2020 $ 0.71
+2.31%
$ 100.6 million $ 402,217