Enigma Historical Data

ENG Page 43
Download
Date Close Price change Market cap Trading volume
Mar 3, 2019 $ 0.342
+0.12%
$ 51.26 million $ 793,975
Mar 2, 2019 $ 0.342
-0.27%
$ 51.19 million $ 481,152
Mar 1, 2019 $ 0.343
+2.66%
$ 51.35 million $ 467,316
Feb 28, 2019 $ 0.334
+2.34%
$ 50.02 million $ 862,434
Feb 27, 2019 $ 0.326
+0.90%
$ 48.87 million $ 2.19 million
Feb 26, 2019 $ 0.323
-1.40%
$ 48.45 million $ 642,471
Feb 25, 2019 $ 0.328
+4.43%
$ 48.99 million $ 487,640
Feb 24, 2019 $ 0.314
-14.42%
$ 47.05 million $ 1.18 million
Feb 23, 2019 $ 0.367
+0.77%
$ 53.35 million $ 598,493
Feb 22, 2019 $ 0.364
+5.43%
$ 53.4 million $ 306,444
Feb 21, 2019 $ 0.346
+1.12%
$ 44.46 million $ 441,658
Feb 20, 2019 $ 0.342
+4.55%
$ 45.39 million $ 245,584
Feb 19, 2019 $ 0.327
-2.01%
$ 46.11 million $ 652,215
Feb 18, 2019 $ 0.334
+3.99%
$ 41.7 million $ 1.88 million
Feb 17, 2019 $ 0.321
+5.09%
$ 48.01 million $ 503,478
Feb 16, 2019 $ 0.306
+0.43%
$ 45.78 million $ 257,482
Feb 15, 2019 $ 0.304
-3.72%
$ 43.09 million $ 461,551
Feb 14, 2019 $ 0.316
+1.73%
$ 45.35 million $ 695,889
Feb 13, 2019 $ 0.311
+1.37%
$ 39.98 million $ 431,151
Feb 12, 2019 $ 0.307
+4.59%
$ 39.44 million $ 196,975
Feb 11, 2019 $ 0.293
-6.23%
$ 37.71 million $ 364,386
Feb 10, 2019 $ 0.313
+2.59%
$ 46.9 million $ 1.06 million
Feb 9, 2019 $ 0.305
+11.25%
$ 41.04 million $ 1.3 million
Feb 8, 2019 $ 0.274
+11.22%
$ 40.33 million $ 332,494
Feb 7, 2019 $ 0.247
+0.75%
$ 36.82 million $ 87,135
Feb 6, 2019 $ 0.245
-5.11%
$ 30.57 million $ 147,903
Feb 5, 2019 $ 0.258
-1.67%
$ 38.64 million $ 128,574
Feb 4, 2019 $ 0.262
-1.34%
$ 34.91 million $ 311,081
Feb 3, 2019 $ 0.266
-4.85%
$ 39.75 million $ 72,385
Feb 2, 2019 $ 0.279
+3.94%
$ 39.54 million $ 107,090
Feb 1, 2019 $ 0.269
+1.83%
$ 34.84 million $ 115,535
Jan 31, 2019 $ 0.264
-1.92%
$ 33.95 million $ 24,245
Jan 30, 2019 $ 0.269
+3.40%
$ 35.86 million $ 113,364
Jan 29, 2019 $ 0.26
-3.74%
$ 35.04 million $ 163,867
Jan 28, 2019 $ 0.27
-5.49%
$ 38.85 million $ 258,441
Jan 27, 2019 $ 0.286
-3.71%
$ 42.74 million $ 267,213
Jan 26, 2019 $ 0.297
-1.72%
$ 38.54 million $ 170,107
Jan 25, 2019 $ 0.302
-0.06%
$ 42.78 million $ 615,689
Jan 24, 2019 $ 0.303
+3.71%
$ 41.83 million $ 742,529
Jan 23, 2019 $ 0.292
+2.02%
$ 36.44 million $ 506,965
Jan 22, 2019 $ 0.286
+3.68%
$ 40.46 million $ 464,791
Jan 21, 2019 $ 0.276
-0.72%
$ 38.94 million $ 161,275
Jan 20, 2019 $ 0.278
-3.76%
$ 39.93 million $ 179,034
Jan 19, 2019 $ 0.289
+1.35%
$ 43.26 million $ 222,138
Jan 18, 2019 $ 0.285
-7.97%
$ 37.97 million $ 971,693
Jan 17, 2019 $ 0.309
+4.58%
$ 38.66 million $ 186,697
Jan 16, 2019 $ 0.296
+4.86%
$ 38.08 million $ 251,824
Jan 15, 2019 $ 0.282
-3.16%
$ 41.53 million $ 90,941
Jan 14, 2019 $ 0.292
+7.99%
$ 40.25 million $ 141,000
Jan 13, 2019 $ 0.27
-8.79%
$ 36.49 million $ 147,675