Enigma Historical Data

ENG Page 6
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.00996
-12.62%
$ 131,749 $ 155,743
Mar 31, 2024 $ 0.0114
+6.98%
$ 150,733 $ 116,391
Mar 30, 2024 $ 0.0107
-5.95%
$ 140,951 $ 181,722
Mar 29, 2024 $ 0.0113
-15.33%
$ 150,004 $ 154,444
Mar 28, 2024 $ 0.0198
-22.99%
$ 261,959 $ 100,801
Mar 27, 2024 $ 0.0257
+83.71%
$ 340,265 $ 120,186
Mar 26, 2024 $ 0.0155
-25.07%
$ 204,692 $ 196,790
Mar 25, 2024 $ 0.0224
+14.97%
$ 296,395 $ 110,086
Mar 24, 2024 $ 0.0195
+14.72%
$ 258,147 $ 101,601
Mar 23, 2024 $ 0.017
-0.18%
$ 225,591 $ 132,232
Mar 22, 2024 $ 0.0171
+36.46%
$ 225,600 $ 135,714
Mar 21, 2024 $ 0.0147
-39.90%
$ 193,884 $ 266,815
Mar 20, 2024 $ 0.0223
+62.06%
$ 295,213 $ 135,701
Mar 19, 2024 $ 0.0138
-29.70%
$ 182,537 $ 293,159
Mar 18, 2024 $ 0.0196
+0.95%
$ 259,948 $ 108,217
Mar 17, 2024 $ 0.0254
+142.20%
$ 335,707 $ 159,486
Mar 16, 2024 $ 0.0122
-29.40%
$ 161,530 $ 290,106
Mar 15, 2024 $ 0.0173
+20.07%
$ 228,937 $ 240,815
Mar 14, 2024 $ 0.0144
-33.99%
$ 190,631 $ 134,254
Mar 13, 2024 $ 0.0233
+17.45%
$ 308,542 $ 149,430
Mar 12, 2024 $ 0.0198
-23.30%
$ 262,592 $ 182,257
Mar 11, 2024 $ 0.0225
+10.44%
$ 298,013 $ 164,230
Mar 10, 2024 $ 0.0206
-11.09%
$ 273,224 $ 122,418
Mar 9, 2024 $ 0.0232
-12.59%
$ 307,382 $ 154,959
Mar 8, 2024 $ 0.0266
+82.42%
$ 351,986 $ 123,816
Mar 7, 2024 $ 0.0146
+4.81%
$ 193,100 $ 296,591
Mar 6, 2024 $ 0.012
-29.59%
$ 158,913 $ 117,493
Mar 5, 2024 $ 0.0171
-13.91%
$ 225,847 $ 145,463
Mar 4, 2024 $ 0.0222
+52.96%
$ 293,882 $ 138,879
Mar 3, 2024 $ 0.0145
-28.88%
$ 192,024 $ 96,756
Mar 2, 2024 $ 0.0143
+104.40%
$ 189,215 $ 107,508
Mar 1, 2024 $ 0.00742
-43.10%
$ 98,181 $ 133,515
Feb 29, 2024 $ 0.00979
+32.15%
$ 129,568 $ 138,666
Feb 28, 2024 $ 0.00765
+49.25%
$ 101,248 $ 279,688
Feb 27, 2024 $ 0.00513
-29.13%
$ 67,823 $ 99,186
Feb 26, 2024 $ 0.00707
-15.05%
$ 93,588 $ 157,326
Feb 25, 2024 $ 0.00693
-13.30%
$ 91,639 $ 159,751
Feb 24, 2024 $ 0.00798
+17.45%
$ 105,641 $ 115,484
Feb 23, 2024 $ 0.00724
-3.77%
$ 95,733 $ 142,577
Feb 22, 2024 $ 0.00752
+17.86%
$ 99,450 $ 129,518
Feb 21, 2024 $ 0.00639
-16.21%
$ 84,535 $ 114,122
Feb 20, 2024 $ 0.00763
+25.57%
$ 100,923 $ 112,992
Feb 19, 2024 $ 0.00702
+17.66%
$ 92,907 $ 124,323
Feb 18, 2024 $ 0.00596
-2.77%
$ 78,867 $ 222,719
Feb 17, 2024 $ 0.00613
+5.69%
$ 81,110 $ 152,700
Feb 16, 2024 $ 0.00581
-20.23%
$ 76,813 $ 112,635
Feb 15, 2024 $ 0.00559
-7.97%
$ 73,986 $ 66,941
Feb 14, 2024 $ 0.00608
-13.34%
$ 80,444 $ 121,409
Feb 13, 2024 $ 0.00641
+18.78%
$ 84,874 $ 115,143
Feb 12, 2024 $ 0.00653
+23.08%
$ 86,384 $ 125,083