Enigma Historical Data

ENG Page 49
Download
Date Close Price change Market cap Trading volume
May 6, 2018 $ 2.93
+0.00%
$ 199.45 million $ 9,840
May 5, 2018 $ 2.92
+0.00%
$ 213.23 million $ 9,674
May 4, 2018 $ 2.93
+0.00%
$ 219.46 million $ 9,376
May 3, 2018 $ 2.76
+0.00%
$ 223.29 million $ 9,139
May 2, 2018 $ 2.64
+0.00%
$ 211.83 million $ 9,030
May 1, 2018 $ 2.81
+0.00%
$ 205.68 million $ 9,317
Apr 30, 2018 $ 2.64
+0.00%
$ 203.99 million $ 9,368
Apr 29, 2018 $ 2.52
+0.00%
$ 214.54 million $ 9,241
Apr 28, 2018 $ 2.57
+0.00%
$ 189.76 million $ 9,233
Apr 27, 2018 $ 2.35
+0.00%
$ 185.04 million $ 8,901
Apr 26, 2018 $ 2.43
+0.00%
$ 187.4 million $ 9,254
Apr 25, 2018 $ 2.55
+0.00%
$ 166.51 million $ 9,283
Apr 24, 2018 $ 2.52
+0.00%
$ 205.28 million $ 8,889
Apr 23, 2018 $ 2.53
+0.00%
$ 185.81 million $ 8,889
Apr 22, 2018 $ 2.44
+0.00%
$ 189.89 million $ 8,810
Apr 21, 2018 $ 2.34
+0.00%
$ 190.19 million $ 8,424
Apr 20, 2018 $ 2.1
+0.00%
$ 185.78 million $ 8,217
Apr 19, 2018 $ 1.93
+0.00%
$ 166.19 million $ 8,047
Apr 18, 2018 $ 1.87
+0.00%
$ 155.15 million $ 8,053
Apr 17, 2018 $ 1.85
+0.00%
$ 136.61 million $ 8,093
Apr 16, 2018 $ 1.9
+0.00%
$ 139.51 million $ 8,181
Apr 15, 2018 $ 1.79
+0.00%
$ 144.5 million $ 7,992
Apr 14, 2018 $ 1.77
+0.00%
$ 137.63 million $ 7,971
Apr 13, 2018 $ 1.56
+0.00%
$ 128.55 million $ 7,301
Apr 12, 2018 $ 1.46
+0.00%
$ 128.64 million $ 6,878
Apr 11, 2018 $ 1.38
+0.00%
$ 112.73 million $ 6,787
Apr 10, 2018 $ 1.42
+0.00%
$ 106.78 million $ 6,929
Apr 9, 2018 $ 1.44
+0.00%
$ 101.73 million $ 7,000
Apr 8, 2018 $ 1.31
+0.00%
$ 109.07 million $ 6,890
Apr 7, 2018 $ 1.27
+0.00%
$ 99.97 million $ 6,685
Apr 6, 2018 $ 1.34
+0.00%
$ 93.72 million $ 6,790
Apr 5, 2018 $ 1.45
+0.00%
$ 98.62 million $ 7,155
Apr 4, 2018 $ 1.54
+0.00%
$ 104.29 million $ 7,347
Apr 3, 2018 $ 1.44
+0.00%
$ 113.53 million $ 7,005
Apr 2, 2018 $ 1.38
+0.00%
$ 111.23 million $ 6,848
Apr 1, 2018 $ 1.46
+0.00%
$ 102.1 million $ 7,035
Mar 31, 2018 $ 1.48
+0.00%
$ 108.09 million $ 6,951
Mar 30, 2018 $ 1.55
+0.00%
$ 109 million $ 7,605
Mar 29, 2018 $ 1.66
+0.00%
$ 111.51 million $ 7,956
Mar 28, 2018 $ 1.66
+0.00%
$ 121.59 million $ 8,016
Mar 27, 2018 $ 1.8
+0.00%
$ 124.13 million $ 8,268
Mar 26, 2018 $ 1.98
+0.00%
$ 130.12 million $ 8,585
Mar 25, 2018 $ 2.01
+0.00%
$ 147.61 million $ 8,900
Mar 24, 2018 $ 1.79
+0.00%
$ 150.24 million $ 8,567
Mar 23, 2018 $ 1.72
+0.00%
$ 138.46 million $ 8,835
Mar 22, 2018 $ 1.74
+0.00%
$ 140.13 million $ 9,023
Mar 21, 2018 $ 1.42
+0.00%
$ 129.01 million $ 8,648
Mar 20, 2018 $ 1.3
+0.00%
$ 116.02 million $ 8,363
Mar 19, 2018 $ 1.18
+0.00%
$ 99.35 million $ 7,689
Mar 18, 2018 $ 1.39
+0.00%
$ 91.6 million $ 8,136