Enigma Historical Data

ENG Page 32
Download
Date Close Price change Market cap Trading volume
Sep 3, 2020 $ 0.542
-29.19%
$ 76.74 million $ 3.03 million
Sep 2, 2020 $ 0.765
-0.88%
$ 108.41 million $ 2.53 million
Sep 1, 2020 $ 0.772
-6.62%
$ 109.38 million $ 6.35 million
Aug 31, 2020 $ 0.827
-2.41%
$ 117.17 million $ 3.59 million
Aug 30, 2020 $ 0.847
+14.86%
$ 119.99 million $ 4.49 million
Aug 29, 2020 $ 0.738
-7.31%
$ 104.52 million $ 2.88 million
Aug 28, 2020 $ 0.796
+16.18%
$ 112.75 million $ 9.86 million
Aug 27, 2020 $ 0.685
+15.66%
$ 97.06 million $ 6.19 million
Aug 26, 2020 $ 0.592
-3.00%
$ 83.92 million $ 2.27 million
Aug 25, 2020 $ 0.611
-13.28%
$ 86.56 million $ 4.13 million
Aug 24, 2020 $ 0.705
+16.82%
$ 99.84 million $ 15.65 million
Aug 23, 2020 $ 0.604
+21.57%
$ 85.49 million $ 3.97 million
Aug 22, 2020 $ 0.496
+3.48%
$ 70.3 million $ 1.12 million
Aug 21, 2020 $ 0.48
-10.81%
$ 67.95 million $ 2.42 million
Aug 20, 2020 $ 0.538
-1.22%
$ 76.2 million $ 2.84 million
Aug 19, 2020 $ 0.544
-8.61%
$ 77.12 million $ 3.04 million
Aug 18, 2020 $ 0.596
+2.61%
$ 84.39 million $ 2.79 million
Aug 17, 2020 $ 0.581
-1.12%
$ 82.28 million $ 5.69 million
Aug 16, 2020 $ 0.587
+12.79%
$ 83.2 million $ 4.79 million
Aug 15, 2020 $ 0.521
-0.43%
$ 73.77 million $ 3.49 million
Aug 14, 2020 $ 0.523
+10.14%
$ 74.07 million $ 4.07 million
Aug 13, 2020 $ 0.475
-0.10%
$ 67.28 million $ 9.85 million
Aug 12, 2020 $ 0.476
+31.44%
$ 67.36 million $ 12.73 million
Aug 11, 2020 $ 0.362
+7.82%
$ 51.25 million $ 3.72 million
Aug 10, 2020 $ 0.335
+2.18%
$ 47.51 million $ 1.44 million
Aug 9, 2020 $ 0.328
-0.66%
$ 46.5 million $ 1.53 million
Aug 8, 2020 $ 0.33
+14.84%
$ 46.71 million $ 2.41 million
Aug 7, 2020 $ 0.287
+0.14%
$ 40.68 million $ 974,313
Aug 6, 2020 $ 0.287
-0.24%
$ 40.62 million $ 859,786
Aug 5, 2020 $ 0.287
+0.76%
$ 40.72 million $ 1.31 million
Aug 4, 2020 $ 0.285
-1.69%
$ 40.4 million $ 1.21 million
Aug 3, 2020 $ 0.29
+4.19%
$ 41.13 million $ 2.5 million
Aug 2, 2020 $ 0.279
+0.16%
$ 39.46 million $ 1.53 million
Aug 1, 2020 $ 0.278
+0.61%
$ 39.39 million $ 970,892
Jul 31, 2020 $ 0.276
-5.91%
$ 39.15 million $ 1.75 million
Jul 30, 2020 $ 0.294
+3.72%
$ 41.62 million $ 1.39 million
Jul 29, 2020 $ 0.283
+3.33%
$ 40.12 million $ 1.58 million
Jul 28, 2020 $ 0.274
+9.17%
$ 38.82 million $ 1.25 million
Jul 27, 2020 $ 0.251
-12.99%
$ 35.54 million $ 1.27 million
Jul 26, 2020 $ 0.288
-5.29%
$ 40.84 million $ 1.02 million
Jul 25, 2020 $ 0.304
-1.64%
$ 43.1 million $ 523,469
Jul 24, 2020 $ 0.309
-1.79%
$ 43.78 million $ 987,042
Jul 23, 2020 $ 0.315
-4.68%
$ 44.56 million $ 1.02 million
Jul 22, 2020 $ 0.33
-1.10%
$ 46.76 million $ 907,737
Jul 21, 2020 $ 0.334
-1.66%
$ 47.28 million $ 1.21 million
Jul 20, 2020 $ 0.339
+15.60%
$ 48.08 million $ 2.43 million
Jul 19, 2020 $ 0.294
-7.65%
$ 41.6 million $ 1.08 million
Jul 18, 2020 $ 0.318
+4.35%
$ 45.05 million $ 1.36 million
Jul 17, 2020 $ 0.305
+17.65%
$ 43.17 million $ 1.94 million
Jul 16, 2020 $ 0.259
+4.77%
$ 36.7 million $ 1.13 million