Enigma Historical Data

ENG Page 51
Download
Date Close Price change Market cap Trading volume
Jan 26, 2018 $ 4.31
+0.00%
$ 304.98 million $ 11,376
Jan 25, 2018 $ 4.32
+0.00%
$ 311.72 million $ 11,074
Jan 24, 2018 $ 4.09
+0.00%
$ 324.86 million $ 10,796
Jan 23, 2018 $ 4.22
+0.00%
$ 326.05 million $ 11,245
Jan 22, 2018 $ 4.7
+0.00%
$ 298.38 million $ 12,076
Jan 21, 2018 $ 5.19
+0.00%
$ 327.36 million $ 12,551
Jan 20, 2018 $ 4.97
+0.00%
$ 383.4 million $ 11,592
Jan 19, 2018 $ 4.74
+0.00%
$ 375.95 million $ 11,608
Jan 18, 2018 $ 3.45
+0.00%
$ 355.8 million $ 10,627
Jan 17, 2018 $ 4.49
+0.00%
$ 323.29 million $ 12,248
Jan 16, 2018 $ 5.97
+0.00%
$ 292.75 million $ 14,000
Jan 15, 2018 $ 5.99
+0.00%
$ 404.34 million $ 13,788
Jan 14, 2018 $ 6.7
+0.00%
$ 462.7 million $ 14,335
Jan 13, 2018 $ 6.7
+0.00%
$ 484.66 million $ 13,827
Jan 12, 2018 $ 7.21
+0.00%
$ 511.38 million $ 13,911
Jan 11, 2018 $ 7.32
+0.00%
$ 490.68 million $ 14,358
Jan 10, 2018 $ 6.63
+0.00%
$ 594.89 million $ 15,040
Jan 9, 2018 $ 6.31
+0.00%
$ 535.47 million $ 15,504
Jan 8, 2018 $ 5.86
+0.00%
$ 510.86 million $ 16,773
Jan 7, 2018 $ 5.84
+0.00%
$ 442.14 million $ 17,158
Jan 6, 2018 $ 5.1
+0.00%
$ 417.51 million $ 16,276
Jan 5, 2018 $ 5.85
+0.00%
$ 372.1 million $ 15,085
Jan 4, 2018 $ 6.12
+0.00%
$ 405.41 million $ 15,163
Jan 3, 2018 $ 4.16
+0.00%
$ 424.45 million $ 14,068
Jan 2, 2018 $ 2.59
+0.00%
$ 382 million $ 13,687
Jan 1, 2018 $ 2.52
+0.00%
$ 243.43 million $ 13,480
Dec 31, 2017 $ 2.3
+0.00%
$ 195.54 million $ 13,492
Dec 30, 2017 $ 2.62
+0.00%
$ 198.1 million $ 14,735
Dec 29, 2017 $ 2.7
+0.00%
$ 193.31 million $ 14,669
Dec 28, 2017 $ 2.56
+0.00%
$ 195.25 million $ 16,047
Dec 27, 2017 $ 2.29
+0.00%
$ 204.74 million $ 15,386
Dec 26, 2017 $ 2.01
+0.00%
$ 193.31 million $ 14,001
Dec 25, 2017 $ 1.22
+0.00%
$ 192.25 million $ 13,730
Dec 24, 2017 $ 1.08
+0.00%
$ 110.14 million $ 14,781
Dec 23, 2017 $ 0.947
+0.00%
$ 91.93 million $ 13,913
Dec 22, 2017 $ 1.2
+0.00%
$ 71.5 million $ 16,460
Dec 21, 2017 $ 0.974
+0.00%
$ 83.44 million $ 17,013
Dec 20, 2017 $ 1.02
+0.00%
$ 85.92 million $ 18,535
Dec 19, 2017 $ 0.867
+0.00%
$ 73.03 million $ 18,915
Dec 18, 2017 $ 0.822
+0.00%
$ 73.79 million $ 19,500
Dec 17, 2017 $ 0.67
+0.00%
$ 67.29 million $ 18,290
Dec 16, 2017 $ 0.621
+0.00%
$ 52.48 million $ 17,566
Dec 15, 2017 $ 0.652
+0.00%
$ 48.58 million $ 16,537
Dec 14, 2017 $ 0.628
+0.00%
$ 49.7 million $ 16,929
Dec 13, 2017 $ 0.643
+0.00%
$ 49.01 million $ 17,090
Dec 12, 2017 $ 0.628
+0.00%
$ 47.47 million $ 16,630
Dec 11, 2017 $ 0.536
+0.00%
$ 50.33 million $ 14,549
Dec 10, 2017 $ 0.593
+0.00%
$ 39.03 million $ 15,433
Dec 9, 2017 $ 0.549
+0.00%
$ 44.31 million $ 16,237
Dec 8, 2017 $ 0.598
+0.00%
$ 43.05 million $ 15,230