Enigma Historical Data

ENG Page 8
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.00256
-0.79%
$ 33,912 $ 91,363
Dec 22, 2023 $ 0.00258
+3.84%
$ 34,181 $ 123,848
Dec 21, 2023 $ 0.00248
+1.70%
$ 32,876 $ 76,134
Dec 20, 2023 $ 0.00244
+0.91%
$ 32,304 $ 92,243
Dec 19, 2023 $ 0.00242
-37.08%
$ 31,990 $ 45,172
Dec 18, 2023 $ 0.00385
-15.51%
$ 50,906 $ 51,982
Dec 17, 2023 $ 0.00544
+28.46%
$ 71,926 $ 76,003
Dec 16, 2023 $ 0.0038
+0.81%
$ 50,304 $ 70,111
Dec 15, 2023 $ 0.00324
-40.40%
$ 42,887 $ 102,908
Dec 14, 2023 $ 0.00544
+26.87%
$ 72,009 $ 83,849
Dec 13, 2023 $ 0.0043
-13.77%
$ 56,860 $ 92,839
Dec 12, 2023 $ 0.00499
+9.30%
$ 65,990 $ 87,229
Dec 11, 2023 $ 0.00538
+22.71%
$ 71,211 $ 117,055
Dec 10, 2023 $ 0.00438
+16.62%
$ 57,922 $ 86,501
Dec 9, 2023 $ 0.00367
-17.08%
$ 48,612 $ 91,392
Dec 8, 2023 $ 0.00399
-42.96%
$ 52,842 $ 79,265
Dec 7, 2023 $ 0.007
+95.94%
$ 92,680 $ 94,764
Dec 6, 2023 $ 0.00357
+42.82%
$ 47,275 $ 101,735
Dec 5, 2023 $ 0.0025
-50.31%
$ 33,134 $ 108,531
Dec 4, 2023 $ 0.00504
+78.73%
$ 66,638 $ 76,355
Dec 3, 2023 $ 0.00287
+7.27%
$ 37,943 $ 105,230
Dec 2, 2023 $ 0.00296
-30.61%
$ 39,124 $ 190,490
Dec 1, 2023 $ 0.00387
+39.01%
$ 51,255 $ 79,645
Nov 30, 2023 $ 0.0034
-43.86%
$ 44,959 $ 68,807
Nov 29, 2023 $ 0.00578
+9.21%
$ 76,527 $ 81,247
Nov 28, 2023 $ 0.00494
-5.38%
$ 65,383 $ 75,863
Nov 27, 2023 $ 0.00556
+198.05%
$ 73,607 $ 81,461
Nov 26, 2023 $ 0.00339
+11.76%
$ 44,821 $ 108,415
Nov 25, 2023 $ 0.00288
-57.69%
$ 38,068 $ 105,831
Nov 24, 2023 $ 0.0068
+1.09%
$ 89,950 $ 122,455
Nov 23, 2023 $ 0.00693
-7.49%
$ 91,705 $ 75,192
Nov 22, 2023 $ 0.00749
+8.82%
$ 99,168 $ 77,535
Nov 21, 2023 $ 0.00683
-12.89%
$ 90,406 $ 141,454
Nov 20, 2023 $ 0.00784
-22.17%
$ 103,797 $ 99,459
Nov 19, 2023 $ 0.01
+25.93%
$ 132,402 $ 165,823
Nov 18, 2023 $ 0.00795
-8.71%
$ 105,141 $ 84,254
Nov 17, 2023 $ 0.0087
-22.98%
$ 115,088 $ 65,108
Nov 16, 2023 $ 0.0148
-4.47%
$ 196,357 $ 76,155
Nov 15, 2023 $ 0.0155
+21.28%
$ 205,697 $ 60,410
Nov 14, 2023 $ 0.0138
+79.60%
$ 182,291 $ 70,786
Nov 13, 2023 $ 0.00768
-15.01%
$ 101,608 $ 89,068
Nov 12, 2023 $ 0.00904
+0.58%
$ 119,552 $ 67,180
Nov 11, 2023 $ 0.0104
+32.04%
$ 138,017 $ 146,399
Nov 10, 2023 $ 0.0079
+4.80%
$ 104,556 $ 101,245
Nov 9, 2023 $ 0.00755
+32.41%
$ 99,937 $ 126,385
Nov 8, 2023 $ 0.00571
-30.09%
$ 75,780 $ 2
Nov 7, 2023 $ 0.00817
+27.09%
$ 108,138 $ 88,397
Nov 6, 2023 $ 0.00697
-6.35%
$ 92,168 $ 55,255
Nov 5, 2023 $ 0.00744
-41.71%
$ 98,470 $ 102,730
Nov 4, 2023 $ 0.0128
-11.06%
$ 168,821 $ 64,136