Enigma Historical Data

ENG Page 42
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 0.511
+1.61%
$ 76.36 million $ 1.17 million
Apr 21, 2019 $ 0.503
-5.87%
$ 75.38 million $ 1.75 million
Apr 20, 2019 $ 0.534
+6.69%
$ 80.08 million $ 3.98 million
Apr 19, 2019 $ 0.501
+1.79%
$ 75.06 million $ 1.58 million
Apr 18, 2019 $ 0.492
-1.32%
$ 73.69 million $ 1.1 million
Apr 17, 2019 $ 0.498
+0.84%
$ 74.41 million $ 1.32 million
Apr 16, 2019 $ 0.494
-0.03%
$ 73.79 million $ 880,967
Apr 15, 2019 $ 0.494
-6.46%
$ 73.99 million $ 1.02 million
Apr 14, 2019 $ 0.529
+2.07%
$ 79.03 million $ 1.5 million
Apr 13, 2019 $ 0.518
+0.03%
$ 77.56 million $ 628,711
Apr 12, 2019 $ 0.518
+2.01%
$ 77.54 million $ 1.21 million
Apr 11, 2019 $ 0.508
-12.51%
$ 76.1 million $ 1.4 million
Apr 10, 2019 $ 0.579
-3.44%
$ 86.76 million $ 1.75 million
Apr 9, 2019 $ 0.6
+0.31%
$ 89.85 million $ 932,739
Apr 8, 2019 $ 0.598
-4.43%
$ 89.53 million $ 1.23 million
Apr 7, 2019 $ 0.628
+2.22%
$ 94.08 million $ 1.55 million
Apr 6, 2019 $ 0.614
-8.23%
$ 91.97 million $ 3.15 million
Apr 5, 2019 $ 0.669
+7.31%
$ 99.95 million $ 1.66 million
Apr 4, 2019 $ 0.624
+0.54%
$ 93.15 million $ 2 million
Apr 3, 2019 $ 0.618
-10.39%
$ 92.67 million $ 5.58 million
Apr 2, 2019 $ 0.69
-2.18%
$ 103.09 million $ 5.2 million
Apr 1, 2019 $ 0.709
+12.29%
$ 106.16 million $ 4.51 million
Mar 31, 2019 $ 0.632
+6.19%
$ 94.71 million $ 3.3 million
Mar 30, 2019 $ 0.596
-3.18%
$ 89.33 million $ 2.37 million
Mar 29, 2019 $ 0.615
+12.54%
$ 91.9 million $ 4.04 million
Mar 28, 2019 $ 0.546
-9.13%
$ 81.77 million $ 2.99 million
Mar 27, 2019 $ 0.601
-3.26%
$ 89.99 million $ 20.11 million
Mar 26, 2019 $ 0.622
+45.68%
$ 92.9 million $ 26.47 million
Mar 25, 2019 $ 0.426
-1.08%
$ 63.68 million $ 2.72 million
Mar 24, 2019 $ 0.431
-1.83%
$ 64.58 million $ 466,694
Mar 23, 2019 $ 0.439
+2.40%
$ 65.79 million $ 707,072
Mar 22, 2019 $ 0.429
+0.93%
$ 64.22 million $ 561,955
Mar 21, 2019 $ 0.426
-3.99%
$ 63.85 million $ 1.45 million
Mar 20, 2019 $ 0.444
+3.58%
$ 66.56 million $ 816,254
Mar 19, 2019 $ 0.429
+1.59%
$ 64.25 million $ 407,858
Mar 18, 2019 $ 0.422
-2.88%
$ 63.25 million $ 793,192
Mar 17, 2019 $ 0.435
-0.14%
$ 65.17 million $ 302,912
Mar 16, 2019 $ 0.436
-2.53%
$ 65.27 million $ 1.18 million
Mar 15, 2019 $ 0.447
+0.29%
$ 66.73 million $ 906,886
Mar 14, 2019 $ 0.446
+2.07%
$ 66.75 million $ 1.19 million
Mar 13, 2019 $ 0.436
-0.34%
$ 65.39 million $ 4.58 million
Mar 12, 2019 $ 0.439
+9.48%
$ 65.71 million $ 3.13 million
Mar 11, 2019 $ 0.4
-2.28%
$ 59.82 million $ 2.63 million
Mar 10, 2019 $ 0.41
+2.97%
$ 61.5 million $ 1.32 million
Mar 9, 2019 $ 0.399
+4.51%
$ 59.74 million $ 2.96 million
Mar 8, 2019 $ 0.382
+7.06%
$ 57.16 million $ 3.02 million
Mar 7, 2019 $ 0.356
+3.98%
$ 53.39 million $ 643,162
Mar 6, 2019 $ 0.343
+1.90%
$ 51.35 million $ 667,474
Mar 5, 2019 $ 0.336
+3.90%
$ 50.39 million $ 353,807
Mar 4, 2019 $ 0.324
-5.38%
$ 48.5 million $ 806,330