Enigma Historical Data

ENG Page 41
Download
Date Close Price change Market cap Trading volume
Jun 11, 2019 $ 0.569
+9.59%
$ 80.38 million $ 4.29 million
Jun 10, 2019 $ 0.52
+4.43%
$ 73.57 million $ 1.2 million
Jun 9, 2019 $ 0.498
-9.01%
$ 74.6 million $ 1.77 million
Jun 8, 2019 $ 0.547
-7.54%
$ 77.51 million $ 3.26 million
Jun 7, 2019 $ 0.592
+7.30%
$ 88.46 million $ 6.67 million
Jun 6, 2019 $ 0.552
+15.79%
$ 73.58 million $ 4.28 million
Jun 5, 2019 $ 0.476
+9.17%
$ 63.44 million $ 1.72 million
Jun 4, 2019 $ 0.436
-3.21%
$ 56.78 million $ 2.13 million
Jun 3, 2019 $ 0.45
-6.17%
$ 63.59 million $ 1.41 million
Jun 2, 2019 $ 0.48
+5.66%
$ 63.76 million $ 1.71 million
Jun 1, 2019 $ 0.454
-2.98%
$ 65.71 million $ 1.39 million
May 31, 2019 $ 0.468
+4.72%
$ 68.84 million $ 1.51 million
May 30, 2019 $ 0.447
-6.35%
$ 57.48 million $ 2.15 million
May 29, 2019 $ 0.477
-3.35%
$ 67.39 million $ 1.45 million
May 28, 2019 $ 0.494
+4.37%
$ 70.02 million $ 1.44 million
May 27, 2019 $ 0.474
+1.53%
$ 66.87 million $ 1.5 million
May 26, 2019 $ 0.467
-1.49%
$ 69.87 million $ 1.72 million
May 25, 2019 $ 0.474
-3.14%
$ 70.86 million $ 1.27 million
May 24, 2019 $ 0.488
-0.59%
$ 54.63 million $ 1.53 million
May 23, 2019 $ 0.491
-3.48%
$ 69.49 million $ 2.44 million
May 22, 2019 $ 0.507
+9.06%
$ 72.01 million $ 2.58 million
May 21, 2019 $ 0.465
+4.44%
$ 60.54 million $ 1.6 million
May 20, 2019 $ 0.445
-4.83%
$ 66.79 million $ 1.2 million
May 19, 2019 $ 0.469
+1.41%
$ 70.21 million $ 1.11 million
May 18, 2019 $ 0.462
+4.87%
$ 69.2 million $ 1.17 million
May 17, 2019 $ 0.44
-6.50%
$ 65.98 million $ 1.53 million
May 16, 2019 $ 0.469
+0.37%
$ 70.31 million $ 2.77 million
May 15, 2019 $ 0.468
+13.29%
$ 70.08 million $ 3 million
May 14, 2019 $ 0.413
+3.61%
$ 61.87 million $ 1.43 million
May 13, 2019 $ 0.399
-2.09%
$ 59.71 million $ 850,562
May 12, 2019 $ 0.407
-6.24%
$ 60.97 million $ 505,911
May 11, 2019 $ 0.433
+8.05%
$ 64.92 million $ 663,555
May 10, 2019 $ 0.401
+0.27%
$ 60.03 million $ 748,647
May 9, 2019 $ 0.399
-1.60%
$ 59.86 million $ 1.01 million
May 8, 2019 $ 0.406
+0.28%
$ 60.86 million $ 960,762
May 7, 2019 $ 0.405
-4.54%
$ 60.76 million $ 1.18 million
May 6, 2019 $ 0.424
+4.71%
$ 63.58 million $ 1.36 million
May 5, 2019 $ 0.405
-1.45%
$ 60.69 million $ 1.1 million
May 4, 2019 $ 0.411
-3.98%
$ 61.37 million $ 1.25 million
May 3, 2019 $ 0.428
-5.21%
$ 64.11 million $ 2.25 million
May 2, 2019 $ 0.453
+11.10%
$ 67.92 million $ 1.57 million
May 1, 2019 $ 0.409
-0.47%
$ 61.22 million $ 921,973
Apr 30, 2019 $ 0.41
+10.50%
$ 61.49 million $ 1.17 million
Apr 29, 2019 $ 0.371
-5.26%
$ 55.48 million $ 956,102
Apr 28, 2019 $ 0.391
-4.80%
$ 58.42 million $ 997,945
Apr 27, 2019 $ 0.411
+4.94%
$ 61.57 million $ 959,944
Apr 26, 2019 $ 0.392
-2.93%
$ 58.69 million $ 1.18 million
Apr 25, 2019 $ 0.404
-5.37%
$ 60.46 million $ 1.22 million
Apr 24, 2019 $ 0.427
-9.32%
$ 63.93 million $ 1.52 million
Apr 23, 2019 $ 0.469
-8.05%
$ 70.3 million $ 1.7 million