Enigma Historical Data

ENG Page 45
Download
Date Close Price change Market cap Trading volume
Nov 23, 2018 $ 0.392
+0.00%
$ 0.01 $ 4,525
Nov 22, 2018 $ 0.358
+0.00%
$ 0.01 $ 4,500
Nov 21, 2018 $ 0.34
+0.00%
$ 0.01 $ 4,634
Nov 20, 2018 $ 0.408
+0.00%
$ 0.01 $ 5,282
Nov 19, 2018 $ 0.464
+0.00%
$ 0.01 $ 5,598
Nov 18, 2018 $ 0.455
+0.00%
$ 0.01 $ 5,553
Nov 17, 2018 $ 0.464
+0.00%
$ 0.01 $ 5,591
Nov 16, 2018 $ 0.465
+0.00%
$ 0.01 $ 5,594
Nov 15, 2018 $ 0.535
+0.00%
$ 0.01 $ 6,126
Nov 14, 2018 $ 0.598
+0.00%
$ 0.01 $ 6,362
Nov 13, 2018 $ 0.6
+0.00%
$ 0.01 $ 6,402
Nov 12, 2018 $ 0.62
+0.00%
$ 0.01 $ 6,388
Nov 11, 2018 $ 0.629
+0.00%
$ 0.01 $ 6,401
Nov 10, 2018 $ 0.635
+0.00%
$ 0.01 $ 6,412
Nov 9, 2018 $ 0.64
+0.00%
$ 0.01 $ 6,490
Nov 8, 2018 $ 0.656
+0.00%
$ 0.01 $ 6,532
Nov 7, 2018 $ 0.66
+0.00%
$ 0.01 $ 6,438
Nov 6, 2018 $ 0.675
+0.00%
$ 0 $ 6,440
Nov 5, 2018 $ 0.622
+0.00%
$ 0.01 $ 6,404
Nov 4, 2018 $ 0.63
+0.00%
$ 0.01 $ 6,372
Nov 3, 2018 $ 0.644
+0.00%
$ 0.01 $ 6,395
Nov 2, 2018 $ 0.645
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.605
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.614
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.643
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.669
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.66
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.649
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.626
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.631
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.626
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.61
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.618
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.6
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.583
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.6
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.602
+0.00%
$ 43.76 million $ 6,555
Oct 17, 2018 $ 0.604
+0.00%
$ 44.99 million $ 6,603
Oct 16, 2018 $ 0.586
+0.00%
$ 45.2 million $ 6,565
Oct 15, 2018 $ 0.579
+0.00%
$ 44.87 million $ 6,304
Oct 14, 2018 $ 0.551
+0.00%
$ 42.39 million $ 6,260
Oct 13, 2018 $ 0.557
+0.00%
$ 42.15 million $ 6,262
Oct 12, 2018 $ 0.59
+0.00%
$ 40.61 million $ 6,296
Oct 11, 2018 $ 0.649
+0.00%
$ 40.61 million $ 6,566
Oct 10, 2018 $ 0.636
+0.00%
$ 49.9 million $ 6,627
Oct 9, 2018 $ 0.629
+0.00%
$ 48.41 million $ 6,626
Oct 8, 2018 $ 0.608
+0.00%
$ 47.28 million $ 6,572
Oct 7, 2018 $ 0.601
+0.00%
$ 46.87 million $ 6,595
Oct 6, 2018 $ 0.6
+0.00%
$ 44.81 million $ 6,578
Oct 5, 2018 $ 0.606
+0.00%
$ 45.12 million $ 6,577