Enigma Historical Data

ENG Page 36
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 0.475
-9.42%
$ 67.29 million $ 1.52 million
Feb 15, 2020 $ 0.524
-2.31%
$ 78.41 million $ 2.44 million
Feb 14, 2020 $ 0.537
+10.55%
$ 80.52 million $ 1.77 million
Feb 13, 2020 $ 0.486
-2.20%
$ 70.59 million $ 2.14 million
Feb 12, 2020 $ 0.497
+12.82%
$ 68.28 million $ 2.5 million
Feb 11, 2020 $ 0.44
+5.55%
$ 66.05 million $ 1.27 million
Feb 10, 2020 $ 0.417
+4.96%
$ 60.87 million $ 860,557
Feb 9, 2020 $ 0.398
+3.02%
$ 56.31 million $ 808,317
Feb 8, 2020 $ 0.386
-12.57%
$ 57.72 million $ 1.21 million
Feb 7, 2020 $ 0.442
+12.77%
$ 66.15 million $ 2.02 million
Feb 6, 2020 $ 0.391
+6.70%
$ 55.45 million $ 1.08 million
Feb 5, 2020 $ 0.367
-5.36%
$ 53.98 million $ 1.1 million
Feb 4, 2020 $ 0.388
+5.74%
$ 54.92 million $ 946,165
Feb 3, 2020 $ 0.367
+2.72%
$ 54.94 million $ 684,528
Feb 2, 2020 $ 0.357
-2.17%
$ 53.39 million $ 778,380
Feb 1, 2020 $ 0.365
+2.39%
$ 54.29 million $ 586,910
Jan 31, 2020 $ 0.356
+3.60%
$ 51.82 million $ 495,181
Jan 30, 2020 $ 0.344
-0.97%
$ 48.73 million $ 496,355
Jan 29, 2020 $ 0.348
-7.26%
$ 49.95 million $ 412,470
Jan 28, 2020 $ 0.375
+2.17%
$ 56.2 million $ 373,209
Jan 27, 2020 $ 0.367
-3.73%
$ 55 million $ 398,915
Jan 26, 2020 $ 0.381
+0.99%
$ 53.95 million $ 125,589
Jan 25, 2020 $ 0.377
+0.04%
$ 53.44 million $ 171,094
Jan 24, 2020 $ 0.377
+2.23%
$ 53.42 million $ 208,976
Jan 23, 2020 $ 0.369
-6.96%
$ 55.33 million $ 279,410
Jan 22, 2020 $ 0.396
+2.43%
$ 56.16 million $ 447,918
Jan 21, 2020 $ 0.387
-0.51%
$ 58.07 million $ 196,095
Jan 20, 2020 $ 0.389
+1.25%
$ 58.3 million $ 204,567
Jan 19, 2020 $ 0.384
-7.73%
$ 56.52 million $ 341,016
Jan 18, 2020 $ 0.417
-1.20%
$ 59 million $ 202,070
Jan 17, 2020 $ 0.422
+0.95%
$ 63.08 million $ 442,908
Jan 16, 2020 $ 0.418
+3.56%
$ 62.67 million $ 386,551
Jan 15, 2020 $ 0.403
-0.76%
$ 59.99 million $ 689,151
Jan 14, 2020 $ 0.406
-3.53%
$ 57.55 million $ 731,112
Jan 13, 2020 $ 0.421
-5.94%
$ 60.54 million $ 802,838
Jan 12, 2020 $ 0.448
+1.50%
$ 66.99 million $ 475,883
Jan 11, 2020 $ 0.441
+0.43%
$ 65.98 million $ 1 million
Jan 10, 2020 $ 0.439
+1.82%
$ 62.24 million $ 697,994
Jan 9, 2020 $ 0.432
+0.51%
$ 64.19 million $ 1.31 million
Jan 8, 2020 $ 0.429
-0.90%
$ 60.83 million $ 1.31 million
Jan 7, 2020 $ 0.433
+7.61%
$ 64.81 million $ 1.82 million
Jan 6, 2020 $ 0.403
+4.24%
$ 57.05 million $ 1.1 million
Jan 5, 2020 $ 0.386
-0.16%
$ 54.72 million $ 321,475
Jan 4, 2020 $ 0.387
+1.12%
$ 58.05 million $ 260,348
Jan 3, 2020 $ 0.383
+8.31%
$ 57.41 million $ 438,989
Jan 2, 2020 $ 0.353
-9.74%
$ 52.34 million $ 361,656
Jan 1, 2020 $ 0.391
+6.64%
$ 55.45 million $ 498,471
Dec 31, 2019 $ 0.367
-1.91%
$ 55.01 million $ 370,035
Dec 30, 2019 $ 0.374
-4.64%
$ 53.02 million $ 476,554
Dec 29, 2019 $ 0.393
+1.18%
$ 57.54 million $ 358,417