Enigma Historical Data

ENX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 1, 3 PM $ 0.0221
-0.81%
$ 2.21 million $ 9,447
Apr 1, 2 PM $ 0.0222
-0.03%
$ 2.22 million $ 9,438
Apr 1, 1 PM $ 0.0222
-0.92%
$ 2.22 million $ 9,193
Apr 1, 12 PM $ 0.0224
-0.24%
$ 2.24 million $ 9,128
Apr 1, 11 AM $ 0.0224
+0.00%
$ 2.24 million $ 8,565
Apr 1, 10 AM $ 0.0224
-0.37%
$ 2.24 million $ 7,992
Apr 1, 9 AM $ 0.0224
+0.18%
$ 2.24 million $ 8,083
Apr 1, 8 AM $ 0.0223
-0.28%
$ 2.23 million $ 8,023
Apr 1, 7 AM $ 0.0225
+0.28%
$ 2.25 million $ 8,827
Apr 1, 6 AM $ 0.0222
-0.19%
$ 2.22 million $ 9,351
Apr 1, 5 AM $ 0.0221
-0.10%
$ 2.21 million $ 9,943
Apr 1, 4 AM $ 0.0221
+0.50%
$ 2.21 million $ 10,394
Apr 1, 3 AM $ 0.0219
+0.45%
$ 2.19 million $ 11,230
Apr 1, 2 AM $ 0.0218
-0.36%
$ 2.18 million $ 11,364
Apr 1, 1 AM $ 0.0218
-2.27%
$ 2.18 million $ 11,638
Apr 1, 12 AM $ 0.0224
+0.24%
$ 2.24 million $ 11,052
Mar 31, 11 PM $ 0.0223
+0.17%
$ 2.23 million $ 11,642
Mar 31, 10 PM $ 0.0222
-0.59%
$ 2.22 million $ 11,429
Mar 31, 9 PM $ 0.0223
-0.20%
$ 2.23 million $ 11,580
Mar 31, 8 PM $ 0.0223
+0.00%
$ 2.23 million $ 11,983
Mar 31, 7 PM $ 0.0226
+0.00%
$ 2.26 million $ 11,369
Mar 31, 5 PM $ 0.0225
-0.21%
$ 2.25 million $ 11,681
Mar 31, 4 PM $ 0.0225
+1.67%
$ 2.25 million $ 11,784
Mar 31, 3 PM $ 0.0221
+1.09%
$ 2.21 million $ 11,770
Mar 31, 2 PM $ 0.0218
-0.64%
$ 2.18 million $ 11,191
Mar 31, 1 PM $ 0.022
+0.57%
$ 2.2 million $ 11,468
Mar 31, 12 PM $ 0.0217
+0.24%
$ 2.17 million $ 11,700
Mar 31, 11 AM $ 0.0215
-0.07%
$ 2.15 million $ 12,197
Mar 31, 10 AM $ 0.0215
-0.17%
$ 2.15 million $ 12,297
Mar 31, 9 AM $ 0.0215
-0.86%
$ 2.15 million $ 11,814
Mar 31, 8 AM $ 0.0217
-0.77%
$ 2.17 million $ 11,264
Mar 31, 7 AM $ 0.0218
-0.30%
$ 2.18 million $ 10,863
Mar 31, 6 AM $ 0.0219
-0.36%
$ 2.19 million $ 10,356
Mar 31, 5 AM $ 0.022
+0.02%
$ 2.2 million $ 21,593
Mar 31, 4 AM $ 0.0219
-0.73%
$ 2.19 million $ 21,101
Mar 31, 3 AM $ 0.0221
-0.65%
$ 2.21 million $ 20,763
Mar 31, 2 AM $ 0.0222
-0.07%
$ 2.22 million $ 20,999
Mar 31, 1 AM $ 0.0221
+1.87%
$ 2.21 million $ 21,015
Mar 31, 12 AM $ 0.0217
+0.37%
$ 2.17 million $ 20,650
Mar 30, 11 PM $ 0.0216
-0.48%
$ 2.16 million $ 20,430
Mar 30, 10 PM $ 0.0217
-0.62%
$ 2.17 million $ 20,713
Mar 30, 9 PM $ 0.0218
+0.68%
$ 2.18 million $ 20,182
Mar 30, 8 PM $ 0.0217
+0.31%
$ 2.17 million $ 19,381
Mar 30, 7 PM $ 0.0216
-0.90%
$ 2.16 million $ 19,309
Mar 30, 6 PM $ 0.0218
-0.50%
$ 2.18 million $ 29,081
Mar 30, 5 PM $ 0.0221
-0.23%
$ 2.21 million $ 29,829
Mar 30, 4 PM $ 0.0221
-0.54%
$ 2.21 million $ 29,966
Mar 30, 3 PM $ 0.0222
+0.42%
$ 2.22 million $ 30,810
Mar 30, 2 PM $ 0.0221
-0.45%
$ 2.21 million $ 30,597
Mar 30, 1 PM $ 0.0221
-0.42%
$ 2.21 million $ 30,403