Enigma Historical Data

ENG Page 35
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 0.129
+8.82%
$ 19.36 million $ 527,768
Apr 5, 2020 $ 0.119
-6.51%
$ 17.3 million $ 764,236
Apr 4, 2020 $ 0.127
+4.50%
$ 18.03 million $ 1.76 million
Apr 3, 2020 $ 0.122
+4.40%
$ 17.26 million $ 945,077
Apr 2, 2020 $ 0.117
+6.80%
$ 17.45 million $ 651,603
Apr 1, 2020 $ 0.109
-0.49%
$ 15.89 million $ 235,497
Mar 31, 2020 $ 0.11
-2.30%
$ 16.47 million $ 253,192
Mar 30, 2020 $ 0.113
+9.79%
$ 16.84 million $ 206,684
Mar 29, 2020 $ 0.103
-3.91%
$ 15.35 million $ 348,984
Mar 28, 2020 $ 0.107
-6.38%
$ 15.13 million $ 1.39 million
Mar 27, 2020 $ 0.114
+3.83%
$ 16.59 million $ 1.58 million
Mar 26, 2020 $ 0.11
+5.51%
$ 16.16 million $ 356,500
Mar 25, 2020 $ 0.104
+3.07%
$ 15.57 million $ 217,388
Mar 24, 2020 $ 0.101
-5.09%
$ 14.31 million $ 311,079
Mar 23, 2020 $ 0.106
+14.02%
$ 15.92 million $ 297,651
Mar 22, 2020 $ 0.0934
-16.39%
$ 13.23 million $ 255,006
Mar 21, 2020 $ 0.112
+6.06%
$ 16.74 million $ 247,226
Mar 20, 2020 $ 0.105
-8.11%
$ 15.78 million $ 405,016
Mar 19, 2020 $ 0.114
+28.57%
$ 17.11 million $ 811,714
Mar 18, 2020 $ 0.089
+5.36%
$ 12.61 million $ 241,672
Mar 17, 2020 $ 0.0847
+9.89%
$ 12 million $ 197,469
Mar 16, 2020 $ 0.077
-19.47%
$ 10.9 million $ 355,211
Mar 15, 2020 $ 0.0956
+1.71%
$ 14.34 million $ 237,319
Mar 14, 2020 $ 0.0941
-12.19%
$ 14.07 million $ 469,227
Mar 13, 2020 $ 0.107
+10.00%
$ 15.96 million $ 998,302
Mar 12, 2020 $ 0.097
-49.96%
$ 13.74 million $ 577,971
Mar 11, 2020 $ 0.194
-6.52%
$ 27.47 million $ 682,434
Mar 10, 2020 $ 0.207
+0.55%
$ 31.12 million $ 276,544
Mar 9, 2020 $ 0.206
+1.34%
$ 30.83 million $ 417,102
Mar 8, 2020 $ 0.203
-17.04%
$ 30.51 million $ 480,296
Mar 7, 2020 $ 0.245
-2.98%
$ 36.65 million $ 758,630
Mar 6, 2020 $ 0.253
-1.85%
$ 36.73 million $ 988,467
Mar 5, 2020 $ 0.257
+0.74%
$ 38.59 million $ 547,630
Mar 4, 2020 $ 0.255
+3.95%
$ 38.16 million $ 839,785
Mar 3, 2020 $ 0.246
-3.84%
$ 36.84 million $ 332,401
Mar 2, 2020 $ 0.255
+6.61%
$ 37.56 million $ 571,764
Mar 1, 2020 $ 0.24
+0.30%
$ 33.93 million $ 310,971
Feb 29, 2020 $ 0.239
-3.19%
$ 35.83 million $ 522,117
Feb 28, 2020 $ 0.247
+2.08%
$ 35 million $ 638,084
Feb 27, 2020 $ 0.242
+3.89%
$ 34.21 million $ 1.1 million
Feb 26, 2020 $ 0.233
-11.88%
$ 33.81 million $ 1.53 million
Feb 25, 2020 $ 0.264
-10.30%
$ 39.6 million $ 999,657
Feb 24, 2020 $ 0.295
-8.01%
$ 41.75 million $ 974,702
Feb 23, 2020 $ 0.32
+3.32%
$ 47.64 million $ 798,222
Feb 22, 2020 $ 0.31
-5.01%
$ 46.45 million $ 1.18 million
Feb 21, 2020 $ 0.326
+8.02%
$ 46.23 million $ 2.37 million
Feb 20, 2020 $ 0.302
-16.10%
$ 45.28 million $ 6.34 million
Feb 19, 2020 $ 0.36
-24.53%
$ 51.05 million $ 5.36 million
Feb 18, 2020 $ 0.477
-3.36%
$ 67.62 million $ 1.21 million
Feb 17, 2020 $ 0.494
+4.10%
$ 74.13 million $ 1.07 million