Enigma Historical Data

ENG Page 34
Download
Date Close Price change Market cap Trading volume
May 26, 2020 $ 0.264
-1.74%
$ 37.36 million $ 621,501
May 25, 2020 $ 0.268
+4.16%
$ 38.03 million $ 811,275
May 24, 2020 $ 0.258
-10.77%
$ 36.53 million $ 1.09 million
May 23, 2020 $ 0.289
+1.54%
$ 40.94 million $ 1.37 million
May 22, 2020 $ 0.285
+12.40%
$ 40.32 million $ 1.04 million
May 21, 2020 $ 0.253
-3.70%
$ 35.87 million $ 539,219
May 20, 2020 $ 0.263
+2.88%
$ 37.26 million $ 874,574
May 19, 2020 $ 0.255
-6.76%
$ 36.17 million $ 742,593
May 18, 2020 $ 0.274
+10.51%
$ 38.8 million $ 1.83 million
May 17, 2020 $ 0.248
+10.38%
$ 35.1 million $ 1.36 million
May 16, 2020 $ 0.225
-4.56%
$ 31.8 million $ 553,686
May 15, 2020 $ 0.235
+3.12%
$ 33.31 million $ 1.45 million
May 14, 2020 $ 0.228
+5.34%
$ 32.3 million $ 5.27 million
May 13, 2020 $ 0.216
+18.19%
$ 30.67 million $ 1.98 million
May 12, 2020 $ 0.183
+10.36%
$ 25.94 million $ 717,508
May 11, 2020 $ 0.166
+0.37%
$ 23.5 million $ 443,880
May 10, 2020 $ 0.165
-8.48%
$ 23.42 million $ 820,838
May 9, 2020 $ 0.181
+8.24%
$ 25.59 million $ 535,137
May 8, 2020 $ 0.167
+2.27%
$ 23.65 million $ 406,153
May 7, 2020 $ 0.163
+4.58%
$ 23.13 million $ 403,271
May 6, 2020 $ 0.156
-2.87%
$ 22.12 million $ 322,440
May 5, 2020 $ 0.161
-1.94%
$ 22.76 million $ 333,451
May 4, 2020 $ 0.164
-0.84%
$ 23.21 million $ 356,437
May 3, 2020 $ 0.165
-3.36%
$ 23.41 million $ 330,312
May 2, 2020 $ 0.171
+3.08%
$ 24.23 million $ 336,817
May 1, 2020 $ 0.166
+0.83%
$ 23.5 million $ 418,752
Apr 30, 2020 $ 0.164
-0.31%
$ 23.3 million $ 670,095
Apr 29, 2020 $ 0.165
+0.06%
$ 23.37 million $ 988,575
Apr 28, 2020 $ 0.165
-7.87%
$ 23.36 million $ 575,006
Apr 27, 2020 $ 0.179
+10.60%
$ 25.35 million $ 888,191
Apr 26, 2020 $ 0.162
+2.48%
$ 22.91 million $ 322,362
Apr 25, 2020 $ 0.158
+2.56%
$ 23.59 million $ 429,081
Apr 24, 2020 $ 0.154
-3.62%
$ 23.08 million $ 530,546
Apr 23, 2020 $ 0.16
+10.72%
$ 22.61 million $ 739,396
Apr 22, 2020 $ 0.144
+3.40%
$ 20.42 million $ 288,247
Apr 21, 2020 $ 0.139
+2.51%
$ 20.84 million $ 394,360
Apr 20, 2020 $ 0.136
-8.01%
$ 19.26 million $ 475,499
Apr 19, 2020 $ 0.148
-4.44%
$ 20.95 million $ 957,240
Apr 18, 2020 $ 0.155
-0.07%
$ 21.92 million $ 1.9 million
Apr 17, 2020 $ 0.155
+10.89%
$ 21.93 million $ 1.56 million
Apr 16, 2020 $ 0.14
+12.94%
$ 20.91 million $ 556,239
Apr 15, 2020 $ 0.124
-2.82%
$ 18.54 million $ 214,406
Apr 14, 2020 $ 0.127
+1.68%
$ 19.02 million $ 264,630
Apr 13, 2020 $ 0.125
-2.12%
$ 18.4 million $ 311,847
Apr 12, 2020 $ 0.128
+5.09%
$ 17.05 million $ 366,138
Apr 11, 2020 $ 0.122
-1.50%
$ 17.24 million $ 223,092
Apr 10, 2020 $ 0.124
-8.10%
$ 18.51 million $ 337,927
Apr 9, 2020 $ 0.134
-1.37%
$ 19.04 million $ 307,225
Apr 8, 2020 $ 0.136
-0.42%
$ 20.38 million $ 720,862
Apr 7, 2020 $ 0.137
+5.63%
$ 20.47 million $ 976,205