Enigma Historical Data

ENG Page 52
Download
Date Close Price change Market cap Trading volume
Dec 7, 2017 $ 0.664
+0.00%
$ 39.79 million $ 12,747
Dec 6, 2017 $ 0.664
+0.00%
$ 47.15 million $ 11,793
Dec 5, 2017 $ 0.66
+0.00%
$ 49.06 million $ 11,434
Dec 4, 2017 $ 0.594
+0.00%
$ 53.55 million $ 11,370
Dec 3, 2017 $ 0.625
+0.00%
$ 43.49 million $ 11,072
Dec 2, 2017 $ 0.641
+0.00%
$ 44.26 million $ 10,301
Dec 1, 2017 $ 0.637
+0.00%
$ 48.14 million $ 10,057
Nov 30, 2017 $ 0.488
+0.00%
$ 52.19 million $ 10,596
Nov 29, 2017 $ 0.474
+0.00%
$ 36.36 million $ 9,944
Nov 28, 2017 $ 0.479
+0.00%
$ 34.95 million $ 9,636
Nov 27, 2017 $ 0.493
+0.00%
$ 36.26 million $ 9,064
Nov 26, 2017 $ 0.489
+0.00%
$ 35.41 million $ 8,465
Nov 25, 2017 $ 0.505
+0.00%
$ 36.67 million $ 8,176
Nov 24, 2017 $ 0.515
+0.00%
$ 39.12 million $ 8,195
Nov 23, 2017 $ 0.515
+0.00%
$ 39.29 million $ 8,191
Nov 22, 2017 $ 0.385
+0.00%
$ 42.49 million $ 8,148
Nov 21, 2017 $ 0.389
+0.00%
$ 32.96 million $ 8,097
Nov 20, 2017 $ 0.402
+0.00%
$ 28.91 million $ 7,833
Nov 19, 2017 $ 0.386
+0.00%
$ 29.36 million $ 7,709
Nov 18, 2017 $ 0.375
+0.00%
$ 29.93 million $ 7,848
Nov 17, 2017 $ 0.383
+0.00%
$ 29.69 million $ 7,455
Nov 16, 2017 $ 0.409
+0.00%
$ 28.37 million $ 7,023
Nov 15, 2017 $ 0.399
+0.00%
$ 28.75 million $ 6,590
Nov 14, 2017 $ 0.408
+0.00%
$ 31.59 million $ 6,324
Nov 13, 2017 $ 0.402
+0.00%
$ 30.98 million $ 6,132
Nov 12, 2017 $ 0.434
+0.00%
$ 29.12 million $ 6,564
Nov 11, 2017 $ 0.477
+0.00%
$ 32.81 million $ 6,984
Nov 10, 2017 $ 0.467
+0.00%
$ 32.6 million $ 7,267
Nov 9, 2017 $ 0.419
+0.00%
$ 37.41 million $ 7,370
Nov 8, 2017 $ 0.392
+0.00%
$ 33.1 million $ 7,134
Nov 7, 2017 $ 0.364
+0.00%
$ 29.22 million $ 7,285
Nov 6, 2017 $ 0.386
+0.00%
$ 27.08 million $ 7,475
Nov 5, 2017 $ 0.386
+0.00%
$ 27.51 million $ 7,253
Nov 4, 2017 $ 0.362
+0.00%
$ 29.67 million $ 7,250
Nov 3, 2017 $ 0.341
+0.00%
$ 27.94 million $ 6,984
Nov 2, 2017 $ 0.378
+0.00%
$ 26.6 million $ 6,516
Nov 1, 2017 $ 0.392
+0.00%
$ 26.73 million $ 6,236
Oct 31, 2017 $ 0.391
+0.00%
$ 28.63 million $ 6,125
Oct 30, 2017 $ 0.406
+0.00%
$ 29.17 million $ 5,864
Oct 29, 2017 $ 0.418
+0.00%
$ 30.13 million $ 5,768
Oct 28, 2017 $ 0.434
+0.00%
$ 30.47 million $ 5,845
Oct 27, 2017 $ 0.458
+0.00%
$ 31.94 million $ 5,829
Oct 26, 2017 $ 0.46
+0.00%
$ 34.62 million $ 5,554
Oct 25, 2017 $ 0.401
+0.00%
$ 34.29 million $ 5,700
Oct 24, 2017 $ 0.4
+0.00%
$ 31.6 million $ 5,894
Oct 23, 2017 $ 0.432
+0.00%
$ 28.75 million $ 5,929
Oct 22, 2017 $ 0.434
+0.00%
$ 30.49 million $ 6,086
Oct 21, 2017 $ 0.456
+0.00%
$ 31.69 million $ 5,763
Oct 20, 2017 $ 0.494
+0.00%
$ 35.14 million $ 5,650
Oct 19, 2017 $ 0.491
+0.00%
$ 35.94 million $ 5,405