Enigma Historical Data

ENG Page 7
Download
Date Close Price change Market cap Trading volume
Mar 25 $ 0.632
+46.65%
$ 94.71 million $ 62 million
Mar 18 $ 0.431
-0.84%
$ 64.38 million $ 5.21 million
Mar 11 $ 0.435
+6.14%
$ 65.17 million $ 13.92 million
Mar 4 $ 0.41
+19.98%
$ 61.31 million $ 9.77 million
Feb 25 $ 0.342
+8.93%
$ 51.26 million $ 5.93 million
Feb 18 $ 0.314
-2.17%
$ 46.91 million $ 5.31 million
Feb 11 $ 0.321
+2.73%
$ 40.11 million $ 2.91 million
Feb 4 $ 0.313
+17.64%
$ 40.23 million $ 3.37 million
Jan 28 $ 0.266
-7.09%
$ 35.38 million $ 854,927
Jan 21 $ 0.286
+2.99%
$ 41.12 million $ 2.93 million
Jan 14 $ 0.278
+2.90%
$ 39.23 million $ 2.04 million
Jan 7 $ 0.27
-20.10%
$ 37.27 million $ 2.02 million
Dec 31 $ 0.34
+6.51%
$ 48.09 million $ 2.89 million
Dec 24 $ 0.319
+13.36%
$ 46.7 million $ 12.72 million
Dec 17 $ 0.28
+35.36%
$ 41.1 million $ 4.23 million
Dec 10 $ 0.207
-20.52%
$ 29.81 million $ 1.62 million
Dec 3 $ 0.261
-19.78%
$ 34.78 million $ 2.08 million
Nov 26 $ 0.324
+16.42%
$ 0 $ 2.97 million
Nov 19 $ 0.334
-27.99%
$ 0.01 $ 33,138
Nov 12 $ 0.455
-26.55%
$ 0.01 $ 42,015
Nov 5 $ 0.629
+1.18%
$ -- $ 45,118
Oct 29 $ 0.63
-5.81%
$ 0.01 $ 44,615
Oct 22 $ 0.66
+6.85%
$ -- $ 45,386
Oct 15 $ 0.6
+3.50%
$ -- $ 45,526
Oct 8 $ 0.551
-9.43%
$ -- $ 45,209
Oct 1 $ 0.601
-2.82%
$ -- $ 46,009
Sep 24 $ 0.607
+0.16%
$ -- $ 46,045
Sep 17 $ 0.607
+4.24%
$ -- $ 45,403
Sep 10 $ 0.604
-2.07%
$ -- $ 44,787
Sep 3 $ 0.645
-27.55%
$ -- $ 48,379
Aug 27 $ 0.881
+23.10%
$ -- $ 48,526
Aug 20 $ 0.698
+3.88%
$ -- $ 45,658
Aug 13 $ 0.712
-1.58%
$ -- $ 44,494
Aug 6 $ 0.708
-22.44%
$ -- $ 46,665
Jul 30 $ 0.931
-23.05%
$ -- $ 54,236
Jul 23 $ 1.22
-4.58%
$ -- $ 55,805
Jul 16 $ 1.29
+7.94%
$ -- $ 49,333
Jul 9 $ 1.13
-22.33%
$ -- $ 45,290
Jul 2 $ 1.45
-1.74%
$ -- $ 45,938
Jun 25 $ 1.45
+0.52%
$ -- $ 42,965
Jun 18 $ 1.45
+3.43%
$ -- $ 45,840
Jun 11 $ 1.39
-15.18%
$ -- $ 46,933
Jun 4 $ 1.91
-5.85%
$ -- $ 45,745
May 28 $ 2.01
+4.52%
$ -- $ 51,982
May 21 $ 2.02
-14.02%
$ -- $ 55,515
May 14 $ 2.35
-11.25%
$ -- $ 58,900
May 7 $ 2.41
-10.13%
$ -- $ 64,055
Apr 30 $ 2.93
+10.94%
$ -- $ 65,744
Apr 23 $ 2.52
-0.31%
$ -- $ 63,690
Apr 16 $ 2.44
+28.35%
$ -- $ 57,823