Enigma Historical Data

ENX Page 21
Download
Date Close Price change Market cap Trading volume
Apr 7, 11 PM $ 0.0206
+3.38%
$ 2.06 million $ 10,318
Apr 7, 10 PM $ 0.0199
+0.95%
$ 1.99 million $ 13,596
Apr 7, 9 PM $ 0.0197
+1.04%
$ 1.97 million $ 14,388
Apr 7, 8 PM $ 0.0195
+0.03%
$ 1.95 million $ 13,948
Apr 7, 7 PM $ 0.0195
+0.99%
$ 1.95 million $ 15,419
Apr 7, 6 PM $ 0.0193
-0.45%
$ 1.93 million $ 15,106
Apr 7, 5 PM $ 0.0194
+0.52%
$ 1.94 million $ 15,206
Apr 7, 4 PM $ 0.0193
+0.20%
$ 1.93 million $ 17,409
Apr 7, 3 PM $ 0.0192
+0.12%
$ 1.92 million $ 16,670
Apr 7, 2 PM $ 0.0191
+0.05%
$ 1.91 million $ 16,176
Apr 7, 1 PM $ 0.0191
-0.70%
$ 1.91 million $ 16,434
Apr 7, 12 PM $ 0.0192
-0.60%
$ 1.92 million $ 16,443
Apr 7, 11 AM $ 0.0193
-1.61%
$ 1.93 million $ 16,242
Apr 7, 10 AM $ 0.0196
-1.88%
$ 1.96 million $ 15,838
Apr 7, 9 AM $ 0.0199
+0.53%
$ 1.99 million $ 15,931
Apr 7, 8 AM $ 0.0199
+0.44%
$ 1.99 million $ 15,908
Apr 7, 7 AM $ 0.0198
+0.04%
$ 1.98 million $ 15,782
Apr 7, 6 AM $ 0.0197
-0.22%
$ 1.97 million $ 16,443
Apr 7, 5 AM $ 0.0198
-0.44%
$ 1.98 million $ 16,926
Apr 7, 4 AM $ 0.0199
+0.39%
$ 1.99 million $ 17,461
Apr 7, 3 AM $ 0.0198
+0.05%
$ 1.98 million $ 17,917
Apr 7, 2 AM $ 0.0198
-0.21%
$ 1.98 million $ 18,399
Apr 7, 1 AM $ 0.0198
-0.10%
$ 1.98 million $ 18,940
Apr 7, 12 AM $ 0.0198
+0.32%
$ 1.98 million $ 19,411
Apr 6, 11 PM $ 0.0198
-4.38%
$ 1.98 million $ 18,999
Apr 6, 10 PM $ 0.0206
+6.29%
$ 2.06 million $ 17,305
Apr 6, 9 PM $ 0.0194
-0.49%
$ 1.94 million $ 14,185
Apr 6, 8 PM $ 0.0195
-3.08%
$ 1.95 million $ 13,861
Apr 6, 7 PM $ 0.0201
-0.21%
$ 2.01 million $ 11,753
Apr 6, 6 PM $ 0.0201
+0.19%
$ 2.01 million $ 11,339
Apr 6, 3 PM $ 0.0216
+0.00%
$ 2.16 million $ 8,581
Apr 6, 2 PM $ 0.0215
-0.80%
$ 2.15 million $ 8,573
Apr 6, 1 PM $ 0.0217
-0.04%
$ 2.17 million $ 8,163
Apr 6, 12 PM $ 0.0217
-0.41%
$ 2.17 million $ 8,170
Apr 6, 11 AM $ 0.0217
-0.39%
$ 2.17 million $ 8,246
Apr 6, 10 AM $ 0.0218
+0.06%
$ 2.18 million $ 8,304
Apr 6, 9 AM $ 0.0218
+0.46%
$ 2.18 million $ 8,286
Apr 6, 8 AM $ 0.0216
+0.24%
$ 2.16 million $ 7,753
Apr 6, 7 AM $ 0.0216
+0.31%
$ 2.16 million $ 7,156
Apr 6, 6 AM $ 0.0215
-0.38%
$ 2.15 million $ 6,567
Apr 6, 5 AM $ 0.0216
-0.20%
$ 2.16 million $ 6,385
Apr 6, 4 AM $ 0.0216
+0.00%
$ 2.16 million $ 6,510
Apr 6, 3 AM $ 0.0215
-0.49%
$ 2.15 million $ 6,383
Apr 6, 2 AM $ 0.0216
+0.83%
$ 2.16 million $ 6,438
Apr 6, 1 AM $ 0.0215
-0.35%
$ 2.15 million $ 6,296
Apr 6, 12 AM $ 0.0216
+0.73%
$ 2.16 million $ 6,334
Apr 5, 11 PM $ 0.0214
+1.55%
$ 2.14 million $ 6,781
Apr 5, 10 PM $ 0.0208
-0.51%
$ 2.08 million $ 6,648
Apr 5, 9 PM $ 0.021
-0.27%
$ 2.1 million $ 6,580
Apr 5, 8 PM $ 0.021
+0.20%
$ 2.1 million $ 6,597