Enigma Historical Data

ENG Page 4
Download
Date Close Price change Market cap Trading volume
Feb 7 $ 0.0424
+5.25%
$ 561,478 $ 1.6 million
Jan 31 $ 0.0403
+7.21%
$ 533,490 $ 1.39 million
Jan 24 $ 0.0376
-13.64%
$ 497,623 $ 1.21 million
Jan 17 $ 0.0435
-20.63%
$ 576,179 $ 1.34 million
Jan 10 $ 0.0549
-16.87%
$ 725,901 $ 1.4 million
Jan 3 $ 0.066
+15.63%
$ 873,408 $ 1.56 million
Dec 27 $ 0.0571
-25.42%
$ 755,358 $ 1.25 million
Dec 20 $ 0.0765
-1.68%
$ 1.01 million $ 1.7 million
Dec 13 $ 0.0779
+2.38%
$ 1.03 million $ 1.88 million
Dec 6 $ 0.0761
-8.74%
$ 1.01 million $ 2.08 million
Nov 29 $ 0.0834
-9.87%
$ 1.1 million $ 1.86 million
Nov 22 $ 0.0924
+0.23%
$ 1.22 million $ 1.94 million
Nov 15 $ 0.0922
+15.15%
$ 1.22 million $ 2.04 million
Nov 8 $ 0.0799
-20.88%
$ 1.06 million $ 2.22 million
Nov 1 $ 0.101
+1.07%
$ 1.34 million $ 1.99 million
Oct 25 $ 0.0964
+6.10%
$ 1.28 million $ 1.54 million
Oct 18 $ 0.0893
+5.81%
$ 1.18 million $ 2 million
Oct 11 $ 0.0844
-14.18%
$ 1.12 million $ 1.51 million
Oct 4 $ 0.0983
-10.03%
$ 1.3 million $ 1.27 million
Sep 27 $ 0.109
+14.82%
$ 1.45 million $ 1.59 million
Sep 20 $ 0.0952
-0.71%
$ 1.26 million $ 1.82 million
Sep 13 $ 0.0959
-4.59%
$ 1.27 million $ 1.52 million
Sep 6 $ 0.1
-16.18%
$ 1.33 million $ 1.45 million
Aug 30 $ 0.12
+33.33%
$ 1.59 million $ 1.18 million
Aug 23 $ 0.0899
-11.37%
$ 1.19 million $ 1.25 million
Aug 16 $ 0.101
+4.23%
$ 1.34 million $ 1.26 million
Aug 9 $ 0.0973
+7.23%
$ 1.29 million $ 1.21 million
Aug 2 $ 0.0838
-5.52%
$ 1.11 million $ 1.22 million
Jul 26 $ 0.0886
+20.38%
$ 1.17 million $ 794,409
Jul 19 $ 0.0736
-2.97%
$ 975,085 $ 879,621
Jul 12 $ 0.0759
-11.17%
$ 1.01 million $ 933,656
Jul 5 $ 0.0855
-12.17%
$ 1.14 million $ 930,138
Jun 28 $ 0.0971
+8.16%
$ 1.3 million $ 1.14 million
Jun 21 $ 0.0896
-11.12%
$ 1.2 million $ 968,663
Jun 14 $ 0.101
+7.04%
$ 1.35 million $ 986,283
Jun 7 $ 0.0941
-24.21%
$ 1.26 million $ 1.15 million
May 31 $ 0.124
+29.97%
$ 1.66 million $ 1.16 million
May 24 $ 0.0893
-21.35%
$ 1.19 million $ 1.02 million
May 17 $ 0.112
-23.22%
$ 1.5 million $ 1.07 million
May 10 $ 0.145
-94.33%
$ 1.94 million $ 2.85 million
May 3 $ 2.56
-1.73%
$ 34.23 million $ 6.38 million
Apr 26 $ 2.59
+1,178.37%
$ 34.62 million $ 5.34 million
Apr 19 $ 0.203
+1.49%
$ 2.7 million $ 1.47 million
Apr 12 $ 0.2
-8.83%
$ 2.67 million $ 1.72 million
Apr 5 $ 0.219
+31.17%
$ 2.93 million $ 1.55 million
Mar 29 $ 0.167
+14.34%
$ 2.23 million $ 1.22 million
Mar 22 $ 0.146
-43.72%
$ 1.95 million $ 1.31 million
Mar 15 $ 0.258
+1.78%
$ 3.44 million $ 1.34 million
Mar 8 $ 0.253
-9.27%
$ 3.38 million $ 1.46 million
Mar 1 $ 0.279
+72.61%
$ 3.72 million $ 1.18 million