Enigma Historical Data

ENX Page 20
Download
Date Close Price change Market cap Trading volume
Apr 10, 12 AM $ 0.0194
+0.25%
$ 1.94 million $ 8,293
Apr 9, 11 PM $ 0.0194
-1.49%
$ 1.94 million $ 8,185
Apr 9, 10 PM $ 0.0197
-0.34%
$ 1.97 million $ 8,048
Apr 9, 9 PM $ 0.0197
-0.17%
$ 1.97 million $ 7,841
Apr 9, 8 PM $ 0.0198
-0.10%
$ 1.98 million $ 7,488
Apr 9, 7 PM $ 0.0198
+0.69%
$ 1.98 million $ 7,434
Apr 9, 6 PM $ 0.0196
-1.04%
$ 1.96 million $ 7,242
Apr 9, 5 PM $ 0.0198
+1.11%
$ 1.98 million $ 6,899
Apr 9, 4 PM $ 0.0196
-1.46%
$ 1.96 million $ 7,340
Apr 9, 3 PM $ 0.0199
+1.86%
$ 1.99 million $ 7,523
Apr 9, 2 PM $ 0.0195
+0.40%
$ 1.95 million $ 7,555
Apr 9, 1 PM $ 0.0195
-0.11%
$ 1.95 million $ 7,804
Apr 9, 12 PM $ 0.0195
+0.03%
$ 1.95 million $ 8,381
Apr 9, 11 AM $ 0.0196
-0.42%
$ 1.96 million $ 9,419
Apr 9, 10 AM $ 0.0196
+0.33%
$ 1.96 million $ 9,855
Apr 9, 9 AM $ 0.0196
-0.05%
$ 1.96 million $ 10,536
Apr 9, 8 AM $ 0.0196
+0.08%
$ 1.96 million $ 10,492
Apr 9, 7 AM $ 0.0195
+0.01%
$ 1.95 million $ 10,552
Apr 9, 6 AM $ 0.0195
-0.36%
$ 1.95 million $ 10,764
Apr 9, 5 AM $ 0.0195
+0.07%
$ 1.95 million $ 11,079
Apr 9, 4 AM $ 0.0195
-0.39%
$ 1.95 million $ 11,024
Apr 9, 3 AM $ 0.0195
-0.16%
$ 1.95 million $ 11,250
Apr 9, 2 AM $ 0.0196
+0.18%
$ 1.96 million $ 11,368
Apr 9, 1 AM $ 0.0195
-0.22%
$ 1.95 million $ 11,500
Apr 9, 12 AM $ 0.0196
-0.31%
$ 1.96 million $ 11,840
Apr 8, 11 PM $ 0.0196
-0.41%
$ 1.96 million $ 11,827
Apr 8, 10 PM $ 0.0197
-1.05%
$ 1.97 million $ 11,618
Apr 8, 9 PM $ 0.0199
+0.46%
$ 1.99 million $ 11,930
Apr 8, 8 PM $ 0.0198
+0.02%
$ 1.98 million $ 12,630
Apr 8, 7 PM $ 0.0198
-0.46%
$ 1.98 million $ 13,140
Apr 8, 6 PM $ 0.0199
-0.75%
$ 1.99 million $ 13,836
Apr 8, 5 PM $ 0.02
-0.05%
$ 2 million $ 14,051
Apr 8, 4 PM $ 0.02
+0.23%
$ 2 million $ 13,538
Apr 8, 3 PM $ 0.02
+0.45%
$ 2 million $ 13,783
Apr 8, 2 PM $ 0.0199
-2.45%
$ 1.99 million $ 13,597
Apr 8, 1 PM $ 0.0206
-0.56%
$ 2.06 million $ 14,216
Apr 8, 12 PM $ 0.0207
+0.43%
$ 2.07 million $ 14,336
Apr 8, 11 AM $ 0.0206
-0.15%
$ 2.06 million $ 13,877
Apr 8, 10 AM $ 0.0206
-0.24%
$ 2.06 million $ 14,426
Apr 8, 9 AM $ 0.0206
-0.33%
$ 2.06 million $ 14,346
Apr 8, 8 AM $ 0.0207
+0.11%
$ 2.07 million $ 14,724
Apr 8, 7 AM $ 0.0206
+0.09%
$ 2.06 million $ 14,592
Apr 8, 6 AM $ 0.0206
+0.84%
$ 2.06 million $ 13,940
Apr 8, 5 AM $ 0.0204
-0.11%
$ 2.04 million $ 13,271
Apr 8, 4 AM $ 0.0204
+0.30%
$ 2.04 million $ 12,637
Apr 8, 3 AM $ 0.0203
-0.04%
$ 2.03 million $ 11,951
Apr 8, 2 AM $ 0.0202
-0.50%
$ 2.02 million $ 11,265
Apr 8, 1 AM $ 0.0203
-0.12%
$ 2.03 million $ 10,814
Apr 8, 12 AM $ 0.0203
-0.67%
$ 2.03 million $ 10,073
Apr 7, 11 PM $ 0.0206
+3.38%
$ 2.06 million $ 10,318