Enigma Historical Data

ENX Page 28
Download
Date Close Price change Market cap Trading volume
Mar 24, 8 AM $ 0.0262
-0.35%
$ 2.62 million $ 20,328
Mar 24, 7 AM $ 0.0263
-0.56%
$ 2.63 million $ 19,794
Mar 24, 6 AM $ 0.0264
+0.05%
$ 2.64 million $ 18,758
Mar 24, 5 AM $ 0.0241
+3.86%
$ 2.41 million $ 14,510
Mar 24, 4 AM $ 0.0232
-0.19%
$ 2.32 million $ 12,556
Mar 24, 3 AM $ 0.0232
-0.09%
$ 2.32 million $ 12,563
Mar 24, 2 AM $ 0.0232
+0.04%
$ 2.32 million $ 12,372
Mar 24, 1 AM $ 0.0232
-0.46%
$ 2.32 million $ 12,406
Mar 23, 11 PM $ 0.0234
-0.33%
$ 2.34 million $ 13,412
Mar 23, 10 PM $ 0.0234
-0.51%
$ 2.34 million $ 13,215
Mar 23, 9 PM $ 0.0235
-0.53%
$ 2.35 million $ 12,594
Mar 23, 8 PM $ 0.0236
-0.05%
$ 2.36 million $ 12,524
Mar 23, 7 PM $ 0.0235
-0.55%
$ 2.35 million $ 12,434
Mar 23, 6 PM $ 0.0237
+1.46%
$ 2.37 million $ 17,403
Mar 23, 5 PM $ 0.0234
-1.47%
$ 2.34 million $ 17,869
Mar 23, 4 PM $ 0.0237
-0.17%
$ 2.37 million $ 17,505
Mar 23, 3 PM $ 0.0237
-2.48%
$ 2.37 million $ 17,994
Mar 23, 2 PM $ 0.0242
-1.23%
$ 2.42 million $ 18,589
Mar 23, 1 PM $ 0.0245
+1.01%
$ 2.45 million $ 18,294
Mar 23, 12 PM $ 0.0243
-0.23%
$ 2.43 million $ 18,227
Mar 23, 11 AM $ 0.0243
+4.60%
$ 2.43 million $ 18,248
Mar 23, 10 AM $ 0.0232
+0.24%
$ 2.32 million $ 18,393
Mar 23, 9 AM $ 0.0231
-0.90%
$ 2.31 million $ 18,361
Mar 23, 8 AM $ 0.0231
+0.00%
$ 2.31 million $ 19,011
Mar 23, 7 AM $ 0.023
-0.39%
$ 2.3 million $ 19,184
Mar 23, 6 AM $ 0.0231
-1.61%
$ 2.31 million $ 19,204
Mar 23, 5 AM $ 0.0234
+0.33%
$ 2.34 million $ 19,082
Mar 23, 4 AM $ 0.0234
+0.03%
$ 2.34 million $ 18,984
Mar 23, 3 AM $ 0.0233
-0.31%
$ 2.33 million $ 18,492
Mar 23, 2 AM $ 0.0234
+0.29%
$ 2.34 million $ 18,160
Mar 23, 1 AM $ 0.0233
+0.01%
$ 2.33 million $ 18,164
Mar 23, 12 AM $ 0.0233
-0.24%
$ 2.33 million $ 18,004
Mar 22, 9 PM $ 0.0232
-1.27%
$ 2.32 million $ 20,362
Mar 22, 8 PM $ 0.0235
+0.13%
$ 2.35 million $ 20,503
Mar 22, 7 PM $ 0.0234
+3.31%
$ 2.34 million $ 20,458
Mar 22, 6 PM $ 0.0226
-0.59%
$ 2.26 million $ 15,749
Mar 22, 5 PM $ 0.0227
-0.47%
$ 2.27 million $ 16,045
Mar 22, 4 PM $ 0.0228
-0.65%
$ 2.28 million $ 16,027
Mar 22, 3 PM $ 0.0229
-0.19%
$ 2.29 million $ 16,314
Mar 22, 2 PM $ 0.0229
-1.09%
$ 2.29 million $ 16,110
Mar 22, 1 PM $ 0.0231
-0.11%
$ 2.31 million $ 16,072
Mar 22, 12 PM $ 0.0232
+0.53%
$ 2.32 million $ 16,102
Mar 22, 11 AM $ 0.023
+1.08%
$ 2.3 million $ 15,363
Mar 22, 10 AM $ 0.0228
-0.35%
$ 2.28 million $ 14,233
Mar 22, 9 AM $ 0.0228
-0.02%
$ 2.28 million $ 13,867
Mar 22, 8 AM $ 0.0228
-0.89%
$ 2.28 million $ 13,312
Mar 22, 7 AM $ 0.023
-0.71%
$ 2.3 million $ 12,756
Mar 22, 6 AM $ 0.0231
-0.27%
$ 2.31 million $ 12,358
Mar 22, 2 AM $ 0.0233
+0.53%
$ 2.33 million $ 11,702
Mar 22, 1 AM $ 0.0232
-0.08%
$ 2.32 million $ 11,073