Enigma Historical Data

ENG Page 40
Download
Date Close Price change Market cap Trading volume
Jul 31, 2019 $ 0.482
+0.73%
$ 72.37 million $ 705,330
Jul 30, 2019 $ 0.479
+12.08%
$ 70.79 million $ 675,121
Jul 29, 2019 $ 0.427
+1.03%
$ 64.1 million $ 1.32 million
Jul 28, 2019 $ 0.423
-0.81%
$ 61.5 million $ 1.42 million
Jul 27, 2019 $ 0.426
-8.36%
$ 63.77 million $ 1.35 million
Jul 26, 2019 $ 0.465
-1.74%
$ 69.59 million $ 233,887
Jul 25, 2019 $ 0.474
+6.91%
$ 69.68 million $ 383,738
Jul 24, 2019 $ 0.443
+1.53%
$ 66.45 million $ 1.55 million
Jul 23, 2019 $ 0.436
-3.12%
$ 61.8 million $ 1.38 million
Jul 22, 2019 $ 0.45
-2.08%
$ 67.56 million $ 1.45 million
Jul 21, 2019 $ 0.46
-1.25%
$ 65.15 million $ 1.41 million
Jul 20, 2019 $ 0.466
+2.14%
$ 69.65 million $ 1.55 million
Jul 19, 2019 $ 0.456
+0.05%
$ 66.3 million $ 1.55 million
Jul 18, 2019 $ 0.456
+4.26%
$ 68.29 million $ 1.48 million
Jul 17, 2019 $ 0.437
+3.29%
$ 61.92 million $ 1.45 million
Jul 16, 2019 $ 0.423
-14.65%
$ 63.29 million $ 1.01 million
Jul 15, 2019 $ 0.496
-2.42%
$ 74.15 million $ 2.03 million
Jul 14, 2019 $ 0.508
-10.54%
$ 71.89 million $ 1.64 million
Jul 13, 2019 $ 0.568
-1.23%
$ 77.84 million $ 1.91 million
Jul 12, 2019 $ 0.575
+0.33%
$ 86 million $ 2.12 million
Jul 11, 2019 $ 0.573
-9.78%
$ 81.18 million $ 987,518
Jul 10, 2019 $ 0.635
-1.19%
$ 89.88 million $ 2 million
Jul 9, 2019 $ 0.643
-2.07%
$ 96.15 million $ 1.12 million
Jul 8, 2019 $ 0.657
+4.82%
$ 98.38 million $ 1.65 million
Jul 7, 2019 $ 0.626
+8.46%
$ 93.86 million $ 2.75 million
Jul 6, 2019 $ 0.578
+2.09%
$ 83.97 million $ 1.6 million
Jul 5, 2019 $ 0.566
+5.13%
$ 83.29 million $ 1.68 million
Jul 4, 2019 $ 0.538
-2.75%
$ 80.72 million $ 1.84 million
Jul 3, 2019 $ 0.553
+6.18%
$ 69.13 million $ 1.87 million
Jul 2, 2019 $ 0.521
-5.82%
$ 77.85 million $ 1.67 million
Jul 1, 2019 $ 0.553
+3.45%
$ 74.96 million $ 2.24 million
Jun 30, 2019 $ 0.535
-1.71%
$ 75.43 million $ 2.43 million
Jun 29, 2019 $ 0.544
+2.83%
$ 81.55 million $ 2.18 million
Jun 28, 2019 $ 0.529
+5.87%
$ 74.97 million $ 2.28 million
Jun 27, 2019 $ 0.5
-14.28%
$ 74.68 million $ 2.72 million
Jun 26, 2019 $ 0.583
-3.79%
$ 77.74 million $ 3.25 million
Jun 25, 2019 $ 0.606
-1.60%
$ 85.59 million $ 2.34 million
Jun 24, 2019 $ 0.616
-0.44%
$ 87.26 million $ 1.92 million
Jun 23, 2019 $ 0.619
-0.46%
$ 87.54 million $ 2.12 million
Jun 22, 2019 $ 0.622
-2.83%
$ 93.15 million $ 2.75 million
Jun 21, 2019 $ 0.64
-0.39%
$ 85.26 million $ 2.56 million
Jun 20, 2019 $ 0.642
-1.39%
$ 96.23 million $ 3.6 million
Jun 19, 2019 $ 0.652
+15.58%
$ 83.85 million $ 4.03 million
Jun 18, 2019 $ 0.564
-0.87%
$ 79.46 million $ 1.64 million
Jun 17, 2019 $ 0.569
+0.55%
$ 80.56 million $ 2.57 million
Jun 16, 2019 $ 0.566
-3.34%
$ 81.29 million $ 2.42 million
Jun 15, 2019 $ 0.585
+2.88%
$ 81.2 million $ 2.36 million
Jun 14, 2019 $ 0.569
-4.38%
$ 85.33 million $ 5.89 million
Jun 13, 2019 $ 0.595
+8.35%
$ 76.55 million $ 4.04 million
Jun 12, 2019 $ 0.549
-2.87%
$ 79.83 million $ 3.69 million