Enigma Historical Data

ENG Page 31
Download
Date Close Price change Market cap Trading volume
Oct 23, 2020 $ 0.584
-15.79%
$ 82.72 million $ 140,282
Oct 22, 2020 $ 0.694
+3.38%
$ 98.31 million $ 459,785
Oct 21, 2020 $ 0.671
+10.24%
$ 95.1 million $ 517,287
Oct 20, 2020 $ 0.609
-14.67%
$ 86.32 million $ 159,904
Oct 19, 2020 $ 0.714
+1.24%
$ 101.17 million $ 2.02 million
Oct 18, 2020 $ 0.705
+21.79%
$ 99.92 million $ 1.88 million
Oct 17, 2020 $ 0.579
-0.24%
$ 82.06 million $ 76,481
Oct 16, 2020 $ 0.581
-7.10%
$ 82.25 million $ 106,492
Oct 15, 2020 $ 0.625
-10.80%
$ 88.53 million $ 133,201
Oct 14, 2020 $ 0.701
-0.36%
$ 99.27 million $ 1.85 million
Oct 13, 2020 $ 0.703
-0.67%
$ 99.62 million $ 1.82 million
Oct 12, 2020 $ 0.708
+1.33%
$ 100.32 million $ 1.89 million
Oct 11, 2020 $ 0.699
+7.19%
$ 99.04 million $ 1.82 million
Oct 10, 2020 $ 0.652
+2.31%
$ 92.37 million $ 370,461
Oct 9, 2020 $ 0.637
-4.34%
$ 90.29 million $ 404,823
Oct 8, 2020 $ 0.666
+1.84%
$ 94.34 million $ 1.81 million
Oct 7, 2020 $ 0.654
+6.49%
$ 92.63 million $ 1.76 million
Oct 6, 2020 $ 0.614
-7.25%
$ 86.99 million $ 354,452
Oct 5, 2020 $ 0.662
+0.52%
$ 93.79 million $ 1.82 million
Oct 4, 2020 $ 0.659
+1.64%
$ 93.3 million $ 1.73 million
Oct 3, 2020 $ 0.648
+0.28%
$ 91.8 million $ 1.66 million
Oct 2, 2020 $ 0.646
-0.29%
$ 91.55 million $ 1.75 million
Oct 1, 2020 $ 0.648
-2.01%
$ 91.77 million $ 1.79 million
Sep 30, 2020 $ 0.661
-1.60%
$ 93.65 million $ 1.78 million
Sep 29, 2020 $ 0.672
+2.21%
$ 95.16 million $ 1.8 million
Sep 28, 2020 $ 0.658
-1.37%
$ 93.15 million $ 1.77 million
Sep 27, 2020 $ 0.667
-1.33%
$ 94.4 million $ 3.47 million
Sep 26, 2020 $ 0.676
+7.77%
$ 95.75 million $ 3.24 million
Sep 25, 2020 $ 0.627
+18.58%
$ 88.84 million $ 5.16 million
Sep 24, 2020 $ 0.529
+17.97%
$ 74.92 million $ 1.09 million
Sep 23, 2020 $ 0.448
-5.57%
$ 63.52 million $ 720,254
Sep 22, 2020 $ 0.475
-3.89%
$ 67.26 million $ 883,858
Sep 21, 2020 $ 0.494
-6.04%
$ 70 million $ 2.51 million
Sep 20, 2020 $ 0.526
-12.98%
$ 74.49 million $ 1.24 million
Sep 19, 2020 $ 0.604
+8.50%
$ 85.6 million $ 1.24 million
Sep 18, 2020 $ 0.556
-4.28%
$ 78.81 million $ 2.73 million
Sep 17, 2020 $ 0.581
-10.03%
$ 82.32 million $ 2.06 million
Sep 16, 2020 $ 0.646
-7.74%
$ 91.54 million $ 2.58 million
Sep 15, 2020 $ 0.701
-6.08%
$ 99.23 million $ 1.74 million
Sep 14, 2020 $ 0.746
+11.09%
$ 105.61 million $ 1.91 million
Sep 13, 2020 $ 0.671
-9.34%
$ 95.03 million $ 2.02 million
Sep 12, 2020 $ 0.74
-2.30%
$ 104.82 million $ 2.47 million
Sep 11, 2020 $ 0.757
+10.05%
$ 107.25 million $ 1.88 million
Sep 10, 2020 $ 0.688
+1.19%
$ 97.4 million $ 2.38 million
Sep 9, 2020 $ 0.68
+10.36%
$ 96.27 million $ 2.12 million
Sep 8, 2020 $ 0.616
-16.10%
$ 87.22 million $ 4.32 million
Sep 7, 2020 $ 0.733
+25.47%
$ 103.86 million $ 4.61 million
Sep 6, 2020 $ 0.585
+19.10%
$ 82.8 million $ 3.62 million
Sep 5, 2020 $ 0.49
-21.11%
$ 69.39 million $ 2.44 million
Sep 4, 2020 $ 0.621
+14.87%
$ 88.03 million $ 3.11 million