Enigma Historical Data

ENG Page 50
Download
Date Close Price change Market cap Trading volume
Mar 17, 2018 $ 1.44
+0.00%
$ 96.81 million $ 8,335
Mar 16, 2018 $ 1.44
+0.00%
$ 108.68 million $ 8,155
Mar 15, 2018 $ 1.74
+0.00%
$ 106.1 million $ 8,870
Mar 14, 2018 $ 1.86
+0.00%
$ 116.65 million $ 9,203
Mar 13, 2018 $ 1.86
+0.00%
$ 138.37 million $ 9,516
Mar 12, 2018 $ 1.79
+0.00%
$ 137.32 million $ 9,080
Mar 11, 2018 $ 1.9
+0.00%
$ 137.4 million $ 9,316
Mar 10, 2018 $ 1.74
+0.00%
$ 130.22 million $ 8,975
Mar 9, 2018 $ 1.97
+0.00%
$ 142.32 million $ 9,803
Mar 8, 2018 $ 2.17
+0.00%
$ 136.39 million $ 10,504
Mar 7, 2018 $ 2.43
+0.00%
$ 152.07 million $ 11,128
Mar 6, 2018 $ 2.63
+0.00%
$ 176.89 million $ 11,535
Mar 5, 2018 $ 2.62
+0.00%
$ 197.07 million $ 11,293
Mar 4, 2018 $ 2.77
+0.00%
$ 197.12 million $ 11,366
Mar 3, 2018 $ 2.6
+0.00%
$ 203.46 million $ 11,017
Mar 2, 2018 $ 2.53
+0.00%
$ 199.27 million $ 10,667
Mar 1, 2018 $ 2.62
+0.00%
$ 194.26 million $ 10,696
Feb 28, 2018 $ 2.6
+0.00%
$ 186.09 million $ 10,594
Feb 27, 2018 $ 2.54
+0.00%
$ 195.25 million $ 9,962
Feb 26, 2018 $ 2.43
+0.00%
$ 193.09 million $ 9,688
Feb 25, 2018 $ 2.49
+0.00%
$ 188.84 million $ 10,048
Feb 24, 2018 $ 2.49
+0.00%
$ 182.98 million $ 10,120
Feb 23, 2018 $ 2.56
+0.00%
$ 190.9 million $ 10,429
Feb 22, 2018 $ 2.67
+0.00%
$ 177.39 million $ 10,993
Feb 21, 2018 $ 2.98
+0.00%
$ 195.97 million $ 11,592
Feb 20, 2018 $ 3.13
+0.00%
$ 201.95 million $ 10,922
Feb 19, 2018 $ 3.19
+0.00%
$ 235.93 million $ 10,831
Feb 18, 2018 $ 3.43
+0.00%
$ 226.77 million $ 10,695
Feb 17, 2018 $ 3.28
+0.00%
$ 254.41 million $ 10,082
Feb 16, 2018 $ 3.17
+0.00%
$ 252.49 million $ 9,805
Feb 15, 2018 $ 3.05
+0.00%
$ 243.79 million $ 9,007
Feb 14, 2018 $ 3.05
+0.00%
$ 235.86 million $ 8,691
Feb 13, 2018 $ 2.98
+0.00%
$ 222.69 million $ 8,617
Feb 12, 2018 $ 2.67
+0.00%
$ 243.86 million $ 8,283
Feb 11, 2018 $ 3.02
+0.00%
$ 198.46 million $ 8,725
Feb 10, 2018 $ 2.63
+0.00%
$ 213.37 million $ 8,285
Feb 9, 2018 $ 2.4
+0.00%
$ 244.46 million $ 8,169
Feb 8, 2018 $ 2.37
+0.00%
$ 183.61 million $ 7,926
Feb 7, 2018 $ 1.85
+0.00%
$ 162.43 million $ 6,816
Feb 6, 2018 $ 2.14
+0.00%
$ 180.02 million $ 7,731
Feb 5, 2018 $ 2.73
+0.00%
$ 139.78 million $ 8,809
Feb 4, 2018 $ 2.88
+0.00%
$ 187.78 million $ 8,909
Feb 3, 2018 $ 2.59
+0.00%
$ 224.37 million $ 8,647
Feb 2, 2018 $ 3.1
+0.00%
$ 202.91 million $ 9,654
Feb 1, 2018 $ 3.35
+0.00%
$ 217.1 million $ 10,112
Jan 31, 2018 $ 3.82
+0.00%
$ 248.9 million $ 10,803
Jan 30, 2018 $ 4.13
+0.00%
$ 251.95 million $ 11,414
Jan 29, 2018 $ 4.46
+0.00%
$ 304.36 million $ 11,746
Jan 28, 2018 $ 4.16
+0.00%
$ 328.42 million $ 11,271
Jan 27, 2018 $ 4.03
+0.00%
$ 326.17 million $ 11,082