Enigma Historical Data

ENX Page 22
Download
Date Close Price change Market cap Trading volume
Apr 5, 7 PM $ 0.021
+0.19%
$ 2.1 million $ 6,540
Apr 5, 6 PM $ 0.0209
-0.23%
$ 2.09 million $ 6,553
Apr 5, 5 PM $ 0.0209
-0.05%
$ 2.09 million $ 6,705
Apr 5, 4 PM $ 0.021
-0.01%
$ 2.1 million $ 6,683
Apr 5, 3 PM $ 0.0209
+0.74%
$ 2.09 million $ 6,692
Apr 5, 2 PM $ 0.0208
+0.08%
$ 2.08 million $ 6,427
Apr 5, 1 PM $ 0.0207
+0.18%
$ 2.07 million $ 6,791
Apr 5, 12 PM $ 0.0206
-1.00%
$ 2.06 million $ 6,125
Apr 5, 11 AM $ 0.0208
-0.25%
$ 2.08 million $ 6,158
Apr 5, 10 AM $ 0.0209
-0.07%
$ 2.09 million $ 6,279
Apr 5, 9 AM $ 0.0208
+0.12%
$ 2.08 million $ 6,391
Apr 5, 8 AM $ 0.0208
+0.10%
$ 2.08 million $ 6,858
Apr 5, 7 AM $ 0.0208
+0.06%
$ 2.08 million $ 7,628
Apr 5, 6 AM $ 0.0208
-0.96%
$ 2.08 million $ 8,136
Apr 5, 5 AM $ 0.0209
-0.27%
$ 2.09 million $ 8,629
Apr 5, 4 AM $ 0.021
-0.27%
$ 2.1 million $ 8,872
Apr 5, 3 AM $ 0.021
-0.20%
$ 2.1 million $ 8,864
Apr 5, 2 AM $ 0.021
-0.19%
$ 2.1 million $ 9,031
Apr 5, 1 AM $ 0.021
-0.21%
$ 2.1 million $ 9,134
Apr 5, 12 AM $ 0.021
-0.33%
$ 2.1 million $ 8,596
Apr 4, 11 PM $ 0.0211
-0.40%
$ 2.11 million $ 9,986
Apr 4, 10 PM $ 0.0212
+0.05%
$ 2.12 million $ 10,403
Apr 4, 9 PM $ 0.0211
+0.07%
$ 2.11 million $ 10,948
Apr 4, 8 PM $ 0.0211
-0.13%
$ 2.11 million $ 11,499
Apr 4, 7 PM $ 0.0212
+0.82%
$ 2.12 million $ 11,996
Apr 4, 6 PM $ 0.021
-0.10%
$ 2.1 million $ 12,427
Apr 4, 5 PM $ 0.0211
-0.18%
$ 2.11 million $ 12,900
Apr 4, 4 PM $ 0.0211
-0.01%
$ 2.11 million $ 13,715
Apr 4, 3 PM $ 0.0211
+0.20%
$ 2.11 million $ 14,381
Apr 4, 2 PM $ 0.0208
-0.10%
$ 2.08 million $ 14,238
Apr 4, 1 PM $ 0.0208
+0.03%
$ 2.08 million $ 15,364
Apr 4, 12 PM $ 0.0208
+0.00%
$ 2.08 million $ 15,339
Apr 4, 11 AM $ 0.0208
-0.28%
$ 2.08 million $ 15,271
Apr 4, 10 AM $ 0.0208
+0.05%
$ 2.08 million $ 15,224
Apr 4, 9 AM $ 0.0208
-0.21%
$ 2.08 million $ 15,289
Apr 4, 8 AM $ 0.0208
-0.26%
$ 2.08 million $ 15,302
Apr 4, 7 AM $ 0.0208
-0.70%
$ 2.08 million $ 15,192
Apr 4, 6 AM $ 0.0209
-0.37%
$ 2.09 million $ 15,132
Apr 4, 5 AM $ 0.021
-0.02%
$ 2.1 million $ 14,935
Apr 4, 4 AM $ 0.021
-0.21%
$ 2.1 million $ 14,377
Apr 4, 3 AM $ 0.021
-0.14%
$ 2.1 million $ 14,439
Apr 4, 2 AM $ 0.021
-0.24%
$ 2.1 million $ 15,016
Apr 4, 1 AM $ 0.021
-0.06%
$ 2.1 million $ 15,182
Apr 4, 12 AM $ 0.0202
-0.02%
$ 2.02 million $ 13,742
Apr 3, 11 PM $ 0.0202
-0.11%
$ 2.02 million $ 13,774
Apr 3, 10 PM $ 0.0202
-0.36%
$ 2.02 million $ 16,364
Apr 3, 9 PM $ 0.0202
+0.13%
$ 2.02 million $ 15,985
Apr 3, 8 PM $ 0.0202
+0.03%
$ 2.02 million $ 15,366
Apr 3, 7 PM $ 0.0202
+0.01%
$ 2.02 million $ 14,891
Apr 3, 6 PM $ 0.0201
-0.16%
$ 2.01 million $ 14,225