Enigma Historical Data

ENG Page 38
Download
Date Close Price change Market cap Trading volume
Nov 8, 2019 $ 0.287
-3.72%
$ 40.6 million $ 721,508
Nov 7, 2019 $ 0.298
-1.61%
$ 44.66 million $ 1.04 million
Nov 6, 2019 $ 0.303
-0.72%
$ 44 million $ 258,219
Nov 5, 2019 $ 0.304
+1.33%
$ 45.64 million $ 1.36 million
Nov 4, 2019 $ 0.3
-1.74%
$ 45.04 million $ 1.38 million
Nov 3, 2019 $ 0.306
+5.22%
$ 45.84 million $ 2.25 million
Nov 2, 2019 $ 0.29
+1.79%
$ 43.43 million $ 264,588
Nov 1, 2019 $ 0.285
-1.43%
$ 41.83 million $ 1.2 million
Oct 31, 2019 $ 0.289
+3.38%
$ 36.16 million $ 1.06 million
Oct 30, 2019 $ 0.28
-4.95%
$ 41.05 million $ 1.16 million
Oct 29, 2019 $ 0.295
-4.36%
$ 44.19 million $ 1.26 million
Oct 28, 2019 $ 0.308
+4.94%
$ 43.64 million $ 1.42 million
Oct 27, 2019 $ 0.294
+4.55%
$ 44.05 million $ 1.6 million
Oct 26, 2019 $ 0.28
-5.89%
$ 41.88 million $ 1.46 million
Oct 25, 2019 $ 0.297
+5.81%
$ 42.04 million $ 1.26 million
Oct 24, 2019 $ 0.281
+1.10%
$ 42.08 million $ 1.11 million
Oct 23, 2019 $ 0.277
-7.60%
$ 41.48 million $ 1.38 million
Oct 22, 2019 $ 0.3
-0.22%
$ 44.99 million $ 1.14 million
Oct 21, 2019 $ 0.301
-2.77%
$ 45 million $ 1.06 million
Oct 20, 2019 $ 0.309
+6.82%
$ 46.42 million $ 1.51 million
Oct 19, 2019 $ 0.29
-0.45%
$ 43.29 million $ 1.14 million
Oct 18, 2019 $ 0.291
+0.29%
$ 43.62 million $ 1.11 million
Oct 17, 2019 $ 0.29
+1.30%
$ 41.07 million $ 1.06 million
Oct 16, 2019 $ 0.286
-3.81%
$ 40.54 million $ 1.08 million
Oct 15, 2019 $ 0.298
-2.98%
$ 44.5 million $ 938,453
Oct 14, 2019 $ 0.307
-3.09%
$ 45.87 million $ 851,721
Oct 13, 2019 $ 0.317
-5.62%
$ 47.48 million $ 321,574
Oct 12, 2019 $ 0.335
+9.56%
$ 50.31 million $ 1.21 million
Oct 11, 2019 $ 0.307
-1.41%
$ 43.28 million $ 1.31 million
Oct 10, 2019 $ 0.311
-2.05%
$ 42.61 million $ 1.28 million
Oct 9, 2019 $ 0.316
-3.12%
$ 44.83 million $ 1.72 million
Oct 8, 2019 $ 0.326
-5.76%
$ 47.38 million $ 1.24 million
Oct 7, 2019 $ 0.346
+5.00%
$ 50.28 million $ 527,196
Oct 6, 2019 $ 0.33
-7.50%
$ 48.01 million $ 497,705
Oct 5, 2019 $ 0.357
-10.81%
$ 51.9 million $ 1.09 million
Oct 4, 2019 $ 0.402
+21.07%
$ 58.41 million $ 5.32 million
Oct 3, 2019 $ 0.332
+3.11%
$ 49.62 million $ 341,523
Oct 2, 2019 $ 0.322
+3.81%
$ 42.9 million $ 1.28 million
Oct 1, 2019 $ 0.31
+3.26%
$ 46.36 million $ 1.1 million
Sep 30, 2019 $ 0.3
+3.02%
$ 42.47 million $ 1.13 million
Sep 29, 2019 $ 0.291
-3.25%
$ 43.67 million $ 1.04 million
Sep 28, 2019 $ 0.301
-1.13%
$ 41.64 million $ 1.15 million
Sep 27, 2019 $ 0.305
+3.82%
$ 44.82 million $ 1.24 million
Sep 26, 2019 $ 0.293
+0.68%
$ 43.96 million $ 1.23 million
Sep 25, 2019 $ 0.291
+2.61%
$ 42.82 million $ 1.22 million
Sep 24, 2019 $ 0.281
-17.31%
$ 39.78 million $ 1.3 million
Sep 23, 2019 $ 0.34
-10.89%
$ 48.11 million $ 1.26 million
Sep 22, 2019 $ 0.381
-4.04%
$ 53.99 million $ 1.43 million
Sep 21, 2019 $ 0.397
+4.71%
$ 59.52 million $ 1.96 million
Sep 20, 2019 $ 0.379
+1.73%
$ 55.16 million $ 1.61 million