Enigma Historical Data

ENG Page 44
Download
Date Close Price change Market cap Trading volume
Jan 12, 2019 $ 0.297
+1.84%
$ 38.19 million $ 111,353
Jan 11, 2019 $ 0.291
-2.68%
$ 43.67 million $ 231,992
Jan 10, 2019 $ 0.3
-15.36%
$ 42.43 million $ 401,814
Jan 9, 2019 $ 0.356
+1.10%
$ 50.36 million $ 341,517
Jan 8, 2019 $ 0.352
+5.61%
$ 51.62 million $ 474,826
Jan 7, 2019 $ 0.333
-1.33%
$ 47.22 million $ 313,778
Jan 6, 2019 $ 0.34
+8.15%
$ 50.87 million $ 509,226
Jan 5, 2019 $ 0.314
+1.72%
$ 39.22 million $ 256,649
Jan 4, 2019 $ 0.309
+1.86%
$ 41.19 million $ 245,896
Jan 3, 2019 $ 0.303
-3.07%
$ 45.45 million $ 255,578
Jan 2, 2019 $ 0.313
-1.50%
$ 42.26 million $ 492,108
Jan 1, 2019 $ 0.316
+11.51%
$ 45.46 million $ 591,494
Dec 31, 2018 $ 0.284
-10.97%
$ 41.6 million $ 542,046
Dec 30, 2018 $ 0.319
+4.59%
$ 45.12 million $ 949,812
Dec 29, 2018 $ 0.305
-15.82%
$ 44.86 million $ 1.83 million
Dec 28, 2018 $ 0.361
+43.18%
$ 45.09 million $ 8.06 million
Dec 27, 2018 $ 0.252
-10.45%
$ 36.22 million $ 365,522
Dec 26, 2018 $ 0.281
+3.68%
$ 38.9 million $ 345,145
Dec 25, 2018 $ 0.271
-9.28%
$ 40.56 million $ 384,795
Dec 24, 2018 $ 0.298
+6.12%
$ 43.73 million $ 779,232
Dec 23, 2018 $ 0.28
+3.63%
$ 36.06 million $ 496,108
Dec 22, 2018 $ 0.27
+6.30%
$ 40.55 million $ 675,548
Dec 21, 2018 $ 0.255
-1.25%
$ 37.47 million $ 599,661
Dec 20, 2018 $ 0.259
+9.82%
$ 33.72 million $ 717,920
Dec 19, 2018 $ 0.236
+3.85%
$ 33.38 million $ 1.11 million
Dec 18, 2018 $ 0.227
+3.93%
$ 33.36 million $ 271,815
Dec 17, 2018 $ 0.219
+5.62%
$ 31.48 million $ 363,468
Dec 16, 2018 $ 0.207
-0.70%
$ 29.33 million $ 218,416
Dec 15, 2018 $ 0.208
-3.74%
$ 30.59 million $ 192,068
Dec 14, 2018 $ 0.216
-5.14%
$ 32.44 million $ 143,605
Dec 13, 2018 $ 0.228
-5.17%
$ 33.14 million $ 184,740
Dec 12, 2018 $ 0.24
-1.44%
$ 31.19 million $ 427,379
Dec 11, 2018 $ 0.244
-3.49%
$ 34.57 million $ 306,242
Dec 10, 2018 $ 0.253
-2.94%
$ 33.7 million $ 145,435
Dec 9, 2018 $ 0.261
+2.81%
$ 39.02 million $ 191,783
Dec 8, 2018 $ 0.254
-2.11%
$ 35.97 million $ 186,553
Dec 7, 2018 $ 0.259
+1.24%
$ 38.03 million $ 468,468
Dec 6, 2018 $ 0.256
-5.17%
$ 37.54 million $ 379,801
Dec 5, 2018 $ 0.27
-9.94%
$ 39.46 million $ 364,233
Dec 4, 2018 $ 0.3
-0.04%
$ 45.06 million $ 275,886
Dec 3, 2018 $ 0.301
-7.61%
$ 0 $ 218,156
Dec 2, 2018 $ 0.324
-2.41%
$ 0 $ 222,694
Dec 1, 2018 $ 0.332
+7.17%
$ 0 $ 397,468
Nov 30, 2018 $ 0.31
-0.49%
$ 0 $ 2.34 million
Nov 29, 2018 $ 0.312
+0.00%
$ 0 $ 4,089
Nov 28, 2018 $ 0.276
+0.00%
$ 0 $ 3,750
Nov 27, 2018 $ 0.286
+0.00%
$ 0 $ 3,926
Nov 26, 2018 $ 0.278
+0.00%
$ 0 $ 3,820
Nov 25, 2018 $ 0.334
+0.00%
$ 0.01 $ 4,292
Nov 24, 2018 $ 0.336
+0.00%
$ 0.01 $ 4,307