Enigma Historical Data

ENG Page 5
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.0211
-13.58%
$ 278,907 $ 166,573
May 20, 2024 $ 0.0201
+25.86%
$ 266,140 $ 303,111
May 19, 2024 $ 0.0178
+19.68%
$ 235,063 $ 170,665
May 18, 2024 $ 0.0148
-15.25%
$ 196,449 $ 241,190
May 17, 2024 $ 0.0174
+47.02%
$ 230,522 $ 115,456
May 16, 2024 $ 0.0119
-20.23%
$ 156,941 $ 127,812
May 15, 2024 $ 0.0149
-11.75%
$ 196,776 $ 257,091
May 14, 2024 $ 0.0169
+11.69%
$ 223,041 $ 227,445
May 13, 2024 $ 0.0143
-10.30%
$ 189,725 $ 120,455
May 12, 2024 $ 0.016
-0.35%
$ 211,566 $ 149,571
May 11, 2024 $ 0.016
+50.25%
$ 212,164 $ 116,560
May 10, 2024 $ 0.0106
-35.52%
$ 139,839 $ 142,499
May 9, 2024 $ 0.0164
+9.85%
$ 217,108 $ 119,100
May 8, 2024 $ 0.0149
+5.34%
$ 197,611 $ 142,536
May 7, 2024 $ 0.0142
-2.39%
$ 187,675 $ 151,077
May 6, 2024 $ 0.0145
-26.78%
$ 192,288 $ 235,503
May 5, 2024 $ 0.0174
+58.99%
$ 229,778 $ 131,821
May 4, 2024 $ 0.0129
-21.11%
$ 170,681 $ 261,456
May 3, 2024 $ 0.0151
+28.77%
$ 200,431 $ 117,423
May 2, 2024 $ 0.0118
-28.24%
$ 155,779 $ 174,041
May 1, 2024 $ 0.0181
+20.10%
$ 240,040 $ 142,228
Apr 30, 2024 $ 0.0192
+63.36%
$ 253,834 $ 150,507
Apr 29, 2024 $ 0.0117
-45.98%
$ 155,393 $ 273,659
Apr 28, 2024 $ 0.0217
+30.84%
$ 287,410 $ 118,093
Apr 27, 2024 $ 0.0148
+11.89%
$ 195,692 $ 251,403
Apr 26, 2024 $ 0.0132
-14.66%
$ 174,905 $ 138,874
Apr 25, 2024 $ 0.0155
+19.47%
$ 204,952 $ 103,459
Apr 24, 2024 $ 0.013
-23.17%
$ 171,567 $ 84,326
Apr 23, 2024 $ 0.0191
-5.82%
$ 252,306 $ 133,410
Apr 22, 2024 $ 0.0218
+28.72%
$ 287,835 $ 137,919
Apr 21, 2024 $ 0.0163
-16.78%
$ 216,197 $ 157,806
Apr 20, 2024 $ 0.0194
+64.16%
$ 256,909 $ 135,690
Apr 19, 2024 $ 0.0118
-24.95%
$ 156,776 $ 161,823
Apr 18, 2024 $ 0.0133
-19.08%
$ 176,428 $ 112,348
Apr 17, 2024 $ 0.0191
+63.06%
$ 252,125 $ 122,396
Apr 16, 2024 $ 0.0117
+8.37%
$ 154,589 $ 281,784
Apr 15, 2024 $ 0.0108
-25.32%
$ 142,633 $ 281,195
Apr 14, 2024 $ 0.0197
+50.48%
$ 261,252 $ 121,708
Apr 13, 2024 $ 0.0132
+22.21%
$ 174,010 $ 247,788
Apr 12, 2024 $ 0.0112
-20.18%
$ 148,438 $ 168,005
Apr 11, 2024 $ 0.0148
+28.45%
$ 195,582 $ 146,500
Apr 10, 2024 $ 0.0115
-49.45%
$ 152,276 $ 182,870
Apr 9, 2024 $ 0.0166
+56.38%
$ 219,656 $ 139,110
Apr 8, 2024 $ 0.0106
+4.89%
$ 140,346 $ 181,441
Apr 7, 2024 $ 0.0101
+5.87%
$ 133,850 $ 286,987
Apr 6, 2024 $ 0.00956
-49.60%
$ 126,558 $ 152,091
Apr 5, 2024 $ 0.019
+99.17%
$ 251,320 $ 138,298
Apr 4, 2024 $ 0.00955
-4.91%
$ 126,299 $ 140,597
Apr 3, 2024 $ 0.00961
-41.26%
$ 127,196 $ 122,815
Apr 2, 2024 $ 0.0124
+24.94%
$ 164,615 $ 128,452