Enigma Historical Data

ENG Page 48
Download
Date Close Price change Market cap Trading volume
Jun 26, 2018 $ 1.48
+0.00%
$ 107.43 million $ 6,213
Jun 25, 2018 $ 1.44
+0.00%
$ 114.1 million $ 6,037
Jun 24, 2018 $ 1.45
+0.00%
$ 107.4 million $ 6,136
Jun 23, 2018 $ 1.56
+0.00%
$ 114.94 million $ 6,394
Jun 22, 2018 $ 1.7
+0.00%
$ 108.43 million $ 6,752
Jun 21, 2018 $ 1.51
+0.00%
$ 128.8 million $ 6,710
Jun 20, 2018 $ 1.42
+0.00%
$ 122.8 million $ 6,746
Jun 19, 2018 $ 1.41
+0.00%
$ 107.85 million $ 6,550
Jun 18, 2018 $ 1.41
+0.00%
$ 109.01 million $ 6,552
Jun 17, 2018 $ 1.39
+0.00%
$ 106.12 million $ 6,506
Jun 16, 2018 $ 1.43
+0.00%
$ 102.88 million $ 6,584
Jun 15, 2018 $ 1.41
+0.00%
$ 104 million $ 6,525
Jun 14, 2018 $ 1.3
+0.00%
$ 108.52 million $ 6,484
Jun 13, 2018 $ 1.43
+0.00%
$ 101.68 million $ 6,802
Jun 12, 2018 $ 1.46
+0.00%
$ 99.29 million $ 6,781
Jun 11, 2018 $ 1.64
+0.00%
$ 111.89 million $ 7,250
Jun 10, 2018 $ 1.91
+0.00%
$ 110.61 million $ 7,649
Jun 8, 2018 $ 2.09
+0.00%
$ 148.65 million $ 7,684
Jun 7, 2018 $ 2.08
+0.00%
$ 155.24 million $ 7,640
Jun 6, 2018 $ 1.97
+0.00%
$ 157.03 million $ 7,562
Jun 5, 2018 $ 1.93
+0.00%
$ 149.45 million $ 7,512
Jun 4, 2018 $ 2.03
+0.00%
$ 145.88 million $ 7,699
Jun 3, 2018 $ 2.01
+0.00%
$ 150.22 million $ 7,606
Jun 2, 2018 $ 1.96
+0.00%
$ 151.01 million $ 7,494
Jun 1, 2018 $ 1.91
+0.00%
$ 143.48 million $ 7,512
May 31, 2018 $ 1.89
+0.00%
$ 145.6 million $ 7,456
May 30, 2018 $ 1.83
+0.00%
$ 138.05 million $ 7,303
May 29, 2018 $ 1.8
+0.00%
$ 144.06 million $ 7,272
May 28, 2018 $ 1.92
+0.00%
$ 125.64 million $ 7,338
May 27, 2018 $ 2.02
+0.00%
$ 141.34 million $ 7,505
May 26, 2018 $ 2.05
+0.00%
$ 149.29 million $ 7,515
May 25, 2018 $ 1.99
+0.00%
$ 149.01 million $ 7,563
May 24, 2018 $ 1.94
+0.00%
$ 155.19 million $ 7,829
May 23, 2018 $ 2.15
+0.00%
$ 145.1 million $ 8,271
May 22, 2018 $ 2.33
+0.00%
$ 147.74 million $ 8,468
May 21, 2018 $ 2.35
+0.00%
$ 170.59 million $ 8,365
May 20, 2018 $ 2.35
+0.00%
$ 178.75 million $ 8,269
May 19, 2018 $ 2.31
+0.00%
$ 175.02 million $ 8,118
May 18, 2018 $ 2.49
+0.00%
$ 174.81 million $ 8,315
May 17, 2018 $ 2.56
+0.00%
$ 169.54 million $ 8,315
May 16, 2018 $ 2.99
+0.00%
$ 189.54 million $ 8,677
May 15, 2018 $ 2.84
+0.00%
$ 197.29 million $ 8,625
May 14, 2018 $ 2.65
+0.00%
$ 218.26 million $ 8,580
May 13, 2018 $ 2.41
+0.00%
$ 208.26 million $ 8,453
May 12, 2018 $ 2.42
+0.00%
$ 188.5 million $ 8,742
May 11, 2018 $ 2.75
+0.00%
$ 172.12 million $ 9,292
May 10, 2018 $ 2.61
+0.00%
$ 193.86 million $ 9,216
May 9, 2018 $ 2.61
+0.00%
$ 203.29 million $ 9,296
May 8, 2018 $ 2.55
+0.00%
$ 200.57 million $ 9,385
May 7, 2018 $ 2.68
+0.00%
$ 190.53 million $ 9,671