Enigma Historical Data

ENG Page 47
Download
Date Close Price change Market cap Trading volume
Aug 15, 2018 $ 0.571
+0.00%
$ 46.94 million $ 6,093
Aug 14, 2018 $ 0.709
+0.00%
$ 45.79 million $ 6,363
Aug 13, 2018 $ 0.723
+0.00%
$ 46.31 million $ 6,339
Aug 12, 2018 $ 0.708
+0.00%
$ 53.99 million $ 6,230
Aug 11, 2018 $ 0.812
+0.00%
$ 54.45 million $ 6,446
Aug 10, 2018 $ 0.836
+0.00%
$ 54.3 million $ 6,424
Aug 9, 2018 $ 0.844
+0.00%
$ 64.24 million $ 6,496
Aug 8, 2018 $ 0.942
+0.00%
$ 59.27 million $ 7,023
Aug 7, 2018 $ 0.957
+0.00%
$ 66.51 million $ 7,019
Aug 6, 2018 $ 0.913
+0.00%
$ 69.2 million $ 7,028
Aug 5, 2018 $ 0.931
+0.00%
$ 72.03 million $ 7,279
Aug 4, 2018 $ 0.956
+0.00%
$ 67.88 million $ 7,454
Aug 3, 2018 $ 1.02
+0.00%
$ 70.32 million $ 7,615
Aug 2, 2018 $ 1.03
+0.00%
$ 75.11 million $ 7,600
Aug 1, 2018 $ 1.11
+0.00%
$ 77.24 million $ 7,943
Jul 31, 2018 $ 1.16
+0.00%
$ 79.81 million $ 8,142
Jul 30, 2018 $ 1.21
+0.00%
$ 85.37 million $ 8,202
Jul 29, 2018 $ 1.22
+0.00%
$ 88.12 million $ 8,183
Jul 28, 2018 $ 1.21
+0.00%
$ 92.01 million $ 8,018
Jul 27, 2018 $ 1.31
+0.00%
$ 91.98 million $ 8,202
Jul 26, 2018 $ 1.27
+0.00%
$ 91.37 million $ 8,232
Jul 25, 2018 $ 1.22
+0.00%
$ 97.39 million $ 8,045
Jul 24, 2018 $ 1.24
+0.00%
$ 92.57 million $ 7,671
Jul 23, 2018 $ 1.28
+0.00%
$ 90.84 million $ 7,454
Jul 22, 2018 $ 1.29
+0.00%
$ 92.52 million $ 7,355
Jul 21, 2018 $ 1.35
+0.00%
$ 98.26 million $ 7,431
Jul 20, 2018 $ 1.45
+0.00%
$ 95.45 million $ 7,386
Jul 19, 2018 $ 1.54
+0.00%
$ 107.78 million $ 7,400
Jul 18, 2018 $ 1.39
+0.00%
$ 108.58 million $ 6,887
Jul 17, 2018 $ 1.28
+0.00%
$ 112.53 million $ 6,540
Jul 16, 2018 $ 1.2
+0.00%
$ 101.13 million $ 6,334
Jul 15, 2018 $ 1.13
+0.00%
$ 89.73 million $ 6,257
Jul 14, 2018 $ 1.15
+0.00%
$ 90.39 million $ 6,259
Jul 13, 2018 $ 1.18
+0.00%
$ 84.35 million $ 6,248
Jul 12, 2018 $ 1.22
+0.00%
$ 84.55 million $ 6,395
Jul 11, 2018 $ 1.26
+0.00%
$ 92.23 million $ 6,527
Jul 10, 2018 $ 1.4
+0.00%
$ 90.13 million $ 6,779
Jul 9, 2018 $ 1.45
+0.00%
$ 101.13 million $ 6,825
Jul 8, 2018 $ 1.45
+0.00%
$ 107.62 million $ 6,632
Jul 7, 2018 $ 1.46
+0.00%
$ 111.61 million $ 6,623
Jul 6, 2018 $ 1.56
+0.00%
$ 110.04 million $ 6,650
Jul 5, 2018 $ 1.56
+0.00%
$ 114.33 million $ 6,589
Jul 4, 2018 $ 1.63
+0.00%
$ 116.98 million $ 6,614
Jul 3, 2018 $ 1.55
+0.00%
$ 115.67 million $ 6,463
Jul 2, 2018 $ 1.47
+0.00%
$ 120.37 million $ 6,366
Jul 1, 2018 $ 1.45
+0.00%
$ 109.16 million $ 6,381
Jun 30, 2018 $ 1.34
+0.00%
$ 110.28 million $ 5,913
Jun 29, 2018 $ 1.41
+0.00%
$ 104.78 million $ 6,097
Jun 28, 2018 $ 1.42
+0.00%
$ 99.89 million $ 6,114
Jun 27, 2018 $ 1.49
+0.00%
$ 109.49 million $ 6,211