Enigma Historical Data

ENG Page 5
Download
Date Close Price change Market cap Trading volume
Feb 22 $ 0.162
-27.75%
$ 2.16 million $ 1.2 million
Feb 15 $ 0.236
-22.60%
$ 3.14 million $ 1.45 million
Feb 8 $ 0.304
+44.12%
$ 4.06 million $ 1.87 million
Feb 1 $ 0.211
+51.40%
$ 2.82 million $ 989,500
Jan 25 $ 0.144
+17.71%
$ 1.93 million $ 673,942
Jan 18 $ 0.149
-19.81%
$ 2 million $ 885,126
Jan 11 $ 0.186
+2.91%
$ 2.49 million $ 1.01 million
Jan 4 $ 0.181
-59.43%
$ 2.42 million $ 928,212
Dec 28 $ 0.446
-36.64%
$ 6.06 million $ 750,389
Dec 21 $ 0.694
+9.36%
$ 14.02 million $ 627,007
Dec 14 $ 0.651
-1.92%
$ 13.66 million $ 396,552
Dec 7 $ 0.712
+62.18%
$ -- $ 933,241
Nov 30 $ 0.448
+4.59%
$ -- $ 726,189
Nov 23 $ 0.429
+5.43%
$ -- $ 1.05 million
Nov 16 $ 0.407
+4.52%
$ -- $ 658,170
Nov 9 $ 0.389
-25.83%
$ -- $ 1.08 million
Nov 2 $ 0.524
-10.80%
$ 12.5 million $ 6.92 million
Oct 26 $ 0.588
+4.32%
$ 14.95 million $ 3.23 million
Oct 19 $ 0.563
-20.18%
$ 14.33 million $ 3.85 million
Oct 12 $ 0.705
+0.93%
$ 18.08 million $ 7.76 million
Oct 5 $ 0.699
+6.14%
$ 18.46 million $ 8.34 million
Sep 28 $ 0.659
-1.21%
$ 17.56 million $ 12.28 million
Sep 21 $ 0.667
+26.72%
$ -- $ 17.08 million
Sep 14 $ 0.526
-21.64%
$ -- $ 13.51 million
Sep 7 $ 0.671
+14.81%
$ 43.56 million $ 19.79 million
Aug 31 $ 0.585
-31.04%
$ -- $ 24.67 million
Aug 24 $ 0.847
+40.40%
$ -- $ 45.47 million
Aug 17 $ 0.604
+2.74%
$ 40.75 million $ 21.87 million
Aug 10 $ 0.587
+78.92%
$ 39.98 million $ 40.09 million
Aug 3 $ 0.328
+17.80%
$ -- $ 10.8 million
Jul 27 $ 0.279
-3.38%
$ -- $ 9.75 million
Jul 20 $ 0.288
-1.82%
$ -- $ 8.1 million
Jul 13 $ 0.294
+14.06%
$ 22.98 million $ 7.06 million
Jul 6 $ 0.257
+13.63%
$ 20.72 million $ 3.77 million
Jun 29 $ 0.226
-2.54%
$ -- $ 4.28 million
Jun 22 $ 0.232
-19.77%
$ 19.3 million $ 5.42 million
Jun 15 $ 0.289
-1.93%
$ 24.06 million $ 5.44 million
Jun 8 $ 0.295
-12.81%
$ 24.46 million $ 4.77 million
Jun 1 $ 0.338
+12.78%
$ 28.04 million $ 6.8 million
May 25 $ 0.3
+16.43%
$ 24.87 million $ 7.78 million
May 18 $ 0.258
+4.07%
$ 21.37 million $ 7.47 million
May 11 $ 0.248
+49.92%
$ 20.53 million $ 11.78 million
May 4 $ 0.165
+0.03%
$ 13.7 million $ 3.18 million
Apr 27 $ 0.165
+2.14%
$ 23.41 million $ 4.21 million
Apr 20 $ 0.162
+9.40%
$ 22.91 million $ 3.18 million
Apr 13 $ 0.148
+15.72%
$ 20.95 million $ 5.76 million
Apr 6 $ 0.128
+7.53%
$ 18.82 million $ 3.46 million
Mar 30 $ 0.119
+16.05%
$ 17.8 million $ 4.81 million
Mar 23 $ 0.103
+9.93%
$ 15.35 million $ 4.5 million
Mar 16 $ 0.0934
-2.29%
$ 13.97 million $ 2.51 million