Enigma Historical Data

ENG Page 6
Download
Date Close Price change Market cap Trading volume
Mar 9 $ 0.0956
-52.99%
$ 13.54 million $ 3.66 million
Mar 2 $ 0.203
-15.06%
$ 30.41 million $ 4.52 million
Feb 24 $ 0.24
-25.23%
$ 35.24 million $ 6.07 million
Feb 17 $ 0.32
-32.52%
$ 45.37 million $ 18.32 million
Feb 10 $ 0.475
+19.49%
$ 71.26 million $ 12.5 million
Feb 3 $ 0.398
+11.35%
$ 57.98 million $ 7.84 million
Jan 27 $ 0.357
-6.26%
$ 53.5 million $ 3.54 million
Jan 20 $ 0.381
-0.90%
$ 57.13 million $ 1.63 million
Jan 13 $ 0.384
-14.22%
$ 57.57 million $ 3.6 million
Jan 6 $ 0.448
+15.94%
$ 64.38 million $ 7.71 million
Dec 30 $ 0.386
-1.59%
$ 54.72 million $ 2.73 million
Dec 23 $ 0.393
-2.49%
$ 55.6 million $ 1.94 million
Dec 16 $ 0.402
-15.87%
$ 60.18 million $ 4.83 million
Dec 9 $ 0.478
-5.53%
$ 67.75 million $ 5.78 million
Dec 2 $ 0.506
-2.96%
$ 71.71 million $ 6.59 million
Nov 25 $ 0.522
+44.76%
$ 78.28 million $ 11.4 million
Nov 18 $ 0.36
-9.95%
$ 51.06 million $ 16.58 million
Nov 11 $ 0.4
+39.33%
$ 59.97 million $ 8.82 million
Nov 4 $ 0.288
-5.85%
$ 37.02 million $ 5.33 million
Oct 28 $ 0.306
+4.09%
$ 45.84 million $ 8.62 million
Oct 21 $ 0.294
-5.12%
$ 41.59 million $ 9.01 million
Oct 14 $ 0.309
-2.21%
$ 46.28 million $ 7.69 million
Oct 7 $ 0.317
-3.90%
$ 47.33 million $ 7.61 million
Sep 30 $ 0.33
+13.30%
$ 48.01 million $ 10.77 million
Sep 23 $ 0.291
-23.55%
$ 41.23 million $ 8.43 million
Sep 16 $ 0.381
+17.60%
$ 53.99 million $ 11.05 million
Sep 9 $ 0.324
+1.86%
$ 48.57 million $ 6.16 million
Sep 2 $ 0.318
-3.79%
$ 45.08 million $ 3.85 million
Aug 26 $ 0.332
-18.39%
$ 46.98 million $ 2.63 million
Aug 19 $ 0.406
+2.11%
$ 60.68 million $ 3.46 million
Aug 12 $ 0.398
-3.25%
$ -- $ 2.47 million
Aug 5 $ 0.411
-11.06%
$ -- $ 3.08 million
Jul 29 $ 0.462
+9.33%
$ 69.15 million $ 4 million
Jul 22 $ 0.423
-8.05%
$ 63.45 million $ 7.75 million
Jul 15 $ 0.46
-9.48%
$ 69 million $ 10.47 million
Jul 8 $ 0.508
-18.88%
$ 75.99 million $ 11.43 million
Jul 1 $ 0.626
+17.10%
$ 93.86 million $ 13.66 million
Jun 24 $ 0.535
-13.55%
$ 72.46 million $ 17.12 million
Jun 17 $ 0.619
+9.40%
$ 87.65 million $ 19.28 million
Jun 10 $ 0.566
+13.59%
$ 80.12 million $ 23.89 million
Jun 3 $ 0.498
+3.73%
$ 70.44 million $ 21.23 million
May 27 $ 0.48
+2.89%
$ 67.77 million $ 11.16 million
May 20 $ 0.467
-0.13%
$ 65.96 million $ 12.35 million
May 13 $ 0.469
+15.13%
$ 70.29 million $ 11.86 million
May 6 $ 0.407
+0.42%
$ 60.97 million $ 6.42 million
Apr 29 $ 0.405
+3.31%
$ 60.69 million $ 9.21 million
Apr 22 $ 0.391
-22.26%
$ 58.42 million $ 8.75 million
Apr 15 $ 0.503
-4.70%
$ 75.15 million $ 11.64 million
Apr 8 $ 0.529
-15.38%
$ 79.28 million $ 8.64 million
Apr 1 $ 0.628
-0.49%
$ 94.08 million $ 23.65 million