Enigma Historical Data

ENG Page 39
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 0.373
+1.98%
$ 52.83 million $ 1.42 million
Sep 18, 2019 $ 0.366
+1.35%
$ 51.8 million $ 1.59 million
Sep 17, 2019 $ 0.361
+8.24%
$ 48.09 million $ 1.67 million
Sep 16, 2019 $ 0.334
+2.90%
$ 49.97 million $ 1.38 million
Sep 15, 2019 $ 0.324
+3.13%
$ 48.62 million $ 1.3 million
Sep 14, 2019 $ 0.314
+1.80%
$ 44.37 million $ 1.25 million
Sep 13, 2019 $ 0.309
-0.53%
$ 43.73 million $ 1.3 million
Sep 12, 2019 $ 0.31
+2.90%
$ 43.96 million $ 1.35 million
Sep 11, 2019 $ 0.301
-3.94%
$ 42.62 million $ 279,092
Sep 10, 2019 $ 0.314
-1.36%
$ 46 million $ 452,830
Sep 9, 2019 $ 0.317
-0.24%
$ 44.97 million $ 226,372
Sep 8, 2019 $ 0.318
+0.95%
$ 47.74 million $ 234,402
Sep 7, 2019 $ 0.315
+4.92%
$ 46.38 million $ 199,975
Sep 6, 2019 $ 0.301
-5.74%
$ 45.11 million $ 1.51 million
Sep 5, 2019 $ 0.319
-1.18%
$ 47.86 million $ 959,962
Sep 4, 2019 $ 0.322
-4.36%
$ 45.6 million $ 289,152
Sep 3, 2019 $ 0.337
-1.35%
$ 47.7 million $ 330,096
Sep 2, 2019 $ 0.341
+3.23%
$ 48.36 million $ 330,372
Sep 1, 2019 $ 0.332
-2.27%
$ 49.75 million $ 209,016
Aug 31, 2019 $ 0.339
+0.81%
$ 50.91 million $ 179,455
Aug 30, 2019 $ 0.337
+1.05%
$ 50.35 million $ 317,456
Aug 29, 2019 $ 0.333
-2.31%
$ 49.82 million $ 227,657
Aug 28, 2019 $ 0.341
-9.73%
$ 51.1 million $ 331,118
Aug 27, 2019 $ 0.378
-3.87%
$ 56.67 million $ 948,047
Aug 26, 2019 $ 0.392
-3.61%
$ 58.51 million $ 417,497
Aug 25, 2019 $ 0.406
-2.31%
$ 60.75 million $ 463,145
Aug 24, 2019 $ 0.416
-1.14%
$ 62.3 million $ 358,143
Aug 23, 2019 $ 0.421
+1.09%
$ 62.9 million $ 710,927
Aug 22, 2019 $ 0.416
+6.15%
$ 62.22 million $ 981,531
Aug 21, 2019 $ 0.392
-1.17%
$ 58.68 million $ 306,132
Aug 20, 2019 $ 0.397
-2.78%
$ 59.38 million $ 271,340
Aug 19, 2019 $ 0.406
+2.10%
$ 60.75 million $ 372,285
Aug 18, 2019 $ 0.398
+8.28%
$ 59.53 million $ 517,805
Aug 17, 2019 $ 0.367
-0.73%
$ 54.91 million $ 254,508
Aug 16, 2019 $ 0.368
+2.24%
$ 55.08 million $ 477,159
Aug 15, 2019 $ 0.358
+0.34%
$ 53.6 million $ 292,621
Aug 14, 2019 $ 0.356
-11.70%
$ 53.27 million $ 318,521
Aug 13, 2019 $ 0.403
-0.51%
$ 60.33 million $ 383,874
Aug 12, 2019 $ 0.406
-1.35%
$ 60.7 million $ 228,046
Aug 11, 2019 $ 0.411
+3.12%
$ 61.51 million $ 255,221
Aug 10, 2019 $ 0.399
+0.71%
$ 59.65 million $ 281,183
Aug 9, 2019 $ 0.397
-6.23%
$ 59.35 million $ 307,158
Aug 8, 2019 $ 0.424
-5.83%
$ 63.43 million $ 462,348
Aug 7, 2019 $ 0.45
+1.99%
$ 67.36 million $ 605,093
Aug 6, 2019 $ 0.442
-9.42%
$ 66.04 million $ 402,388
Aug 5, 2019 $ 0.488
+5.44%
$ 72.91 million $ 769,373
Aug 4, 2019 $ 0.462
+0.28%
$ 69.15 million $ 379,109
Aug 3, 2019 $ 0.461
+1.75%
$ 68.96 million $ 171,126
Aug 2, 2019 $ 0.453
-6.38%
$ 67.99 million $ 310,873
Aug 1, 2019 $ 0.484
+0.35%
$ 68.57 million $ 439,430