Enigma Historical Data

ENG Page 46
Download
Date Close Price change Market cap Trading volume
Oct 4, 2018 $ 0.601
+0.00%
$ 44.97 million $ 6,475
Oct 3, 2018 $ 0.623
+0.00%
$ 44.35 million $ 6,570
Oct 2, 2018 $ 0.629
+0.00%
$ 46.53 million $ 6,604
Oct 1, 2018 $ 0.619
+0.00%
$ 46.37 million $ 6,610
Sep 30, 2018 $ 0.607
+0.00%
$ 47.98 million $ 6,567
Sep 29, 2018 $ 0.617
+0.00%
$ 46.05 million $ 6,672
Sep 28, 2018 $ 0.608
+0.00%
$ 45.75 million $ 6,519
Sep 27, 2018 $ 0.575
+0.00%
$ 48.13 million $ 6,475
Sep 26, 2018 $ 0.566
+0.00%
$ 43.68 million $ 6,448
Sep 25, 2018 $ 0.603
+0.00%
$ 42.56 million $ 6,649
Sep 24, 2018 $ 0.606
+0.00%
$ 44.95 million $ 6,714
Sep 23, 2018 $ 0.607
+0.00%
$ 46.06 million $ 6,714
Sep 22, 2018 $ 0.583
+0.00%
$ 44.66 million $ 6,655
Sep 21, 2018 $ 0.537
+0.00%
$ 46.97 million $ 6,427
Sep 20, 2018 $ 0.539
+0.00%
$ 40.57 million $ 6,357
Sep 19, 2018 $ 0.545
+0.00%
$ 39.98 million $ 6,320
Sep 18, 2018 $ 0.577
+0.00%
$ 40.58 million $ 6,429
Sep 17, 2018 $ 0.582
+0.00%
$ 40.35 million $ 6,501
Sep 16, 2018 $ 0.604
+0.00%
$ 44 million $ 6,526
Sep 15, 2018 $ 0.599
+0.00%
$ 44.37 million $ 6,516
Sep 14, 2018 $ 0.578
+0.00%
$ 44.6 million $ 6,456
Sep 13, 2018 $ 0.529
+0.00%
$ 45.9 million $ 6,308
Sep 12, 2018 $ 0.563
+0.00%
$ 41.27 million $ 6,327
Sep 11, 2018 $ 0.589
+0.00%
$ 40.19 million $ 6,325
Sep 10, 2018 $ 0.617
+0.00%
$ 42.96 million $ 6,329
Sep 9, 2018 $ 0.645
+0.00%
$ 44.13 million $ 6,429
Sep 8, 2018 $ 0.655
+0.00%
$ 45.64 million $ 6,492
Sep 7, 2018 $ 0.647
+0.00%
$ 47.87 million $ 6,475
Sep 6, 2018 $ 0.793
+0.00%
$ 49.6 million $ 7,157
Sep 5, 2018 $ 0.865
+0.00%
$ 50.01 million $ 7,327
Sep 4, 2018 $ 0.848
+0.00%
$ 63.83 million $ 7,265
Sep 3, 2018 $ 0.891
+0.00%
$ 63.81 million $ 7,234
Sep 2, 2018 $ 0.881
+0.00%
$ 65.09 million $ 7,107
Sep 1, 2018 $ 0.818
+0.00%
$ 69.73 million $ 6,989
Aug 31, 2018 $ 0.813
+0.00%
$ 63.87 million $ 6,947
Aug 30, 2018 $ 0.815
+0.00%
$ 60.02 million $ 7,063
Aug 29, 2018 $ 0.821
+0.00%
$ 62.08 million $ 6,990
Aug 28, 2018 $ 0.792
+0.00%
$ 62.74 million $ 6,734
Aug 27, 2018 $ 0.716
+0.00%
$ 60.18 million $ 6,696
Aug 26, 2018 $ 0.698
+0.00%
$ 58.15 million $ 6,733
Aug 25, 2018 $ 0.662
+0.00%
$ 52.14 million $ 6,566
Aug 24, 2018 $ 0.63
+0.00%
$ 52.69 million $ 6,451
Aug 23, 2018 $ 0.677
+0.00%
$ 48.84 million $ 6,593
Aug 22, 2018 $ 0.675
+0.00%
$ 46.66 million $ 6,418
Aug 21, 2018 $ 0.679
+0.00%
$ 52.34 million $ 6,475
Aug 20, 2018 $ 0.672
+0.00%
$ 48.46 million $ 6,423
Aug 19, 2018 $ 0.712
+0.00%
$ 51.06 million $ 6,482
Aug 18, 2018 $ 0.705
+0.00%
$ 49.85 million $ 6,470
Aug 17, 2018 $ 0.643
+0.00%
$ 56.35 million $ 6,376
Aug 16, 2018 $ 0.638
+0.00%
$ 47.55 million $ 6,372