Enigma Historical Data

ENX Page 29
Download
Date Close Price change Market cap Trading volume
Mar 22, 12 AM $ 0.0231
-0.46%
$ 2.31 million $ 10,480
Mar 21, 11 PM $ 0.0244
-1.13%
$ 2.44 million $ 8,991
Mar 21, 10 PM $ 0.0246
-0.25%
$ 2.46 million $ 8,668
Mar 21, 9 PM $ 0.0247
-0.34%
$ 2.47 million $ 8,526
Mar 21, 8 PM $ 0.0247
+0.02%
$ 2.47 million $ 7,718
Mar 21, 7 PM $ 0.0247
-0.32%
$ 2.47 million $ 7,205
Mar 21, 6 PM $ 0.0247
-0.01%
$ 2.47 million $ 6,625
Mar 21, 5 PM $ 0.0247
-0.17%
$ 2.47 million $ 5,941
Mar 21, 4 PM $ 0.0247
-0.48%
$ 2.47 million $ 5,487
Mar 21, 3 PM $ 0.025
-0.29%
$ 2.5 million $ 4,900
Mar 21, 2 PM $ 0.0251
+1.79%
$ 2.51 million $ 4,161
Mar 21, 1 PM $ 0.025
+0.06%
$ 2.5 million $ 2,519
Mar 21, 11 AM $ 0.025
+0.08%
$ 2.5 million $ 2,496
Mar 21, 10 AM $ 0.0251
-0.14%
$ 2.51 million $ 2,611
Mar 21, 9 AM $ 0.0251
+0.00%
$ 2.51 million $ 2,474
Mar 21, 8 AM $ 0.0251
+0.00%
$ 2.51 million $ 2,398
Mar 21, 6 AM $ 0.025
+0.00%
$ 2.5 million $ 3,622
Mar 21, 4 AM $ 0.025
+0.00%
$ 2.5 million $ 4,668
Mar 21, 3 AM $ 0.025
-0.07%
$ 2.5 million $ 7,634
Mar 21, 1 AM $ 0.025
+0.06%
$ 2.5 million $ 8,504
Mar 21, 12 AM $ 0.025
+0.00%
$ 2.5 million $ 9,053
Mar 20, 11 PM $ 0.025
-0.56%
$ 2.5 million $ 8,916
Mar 20, 10 PM $ 0.0251
+0.46%
$ 2.51 million $ 8,955
Mar 20, 8 PM $ 0.0246
-0.26%
$ 2.46 million $ 8,332
Mar 20, 6 PM $ 0.0246
-0.23%
$ 2.46 million $ 8,512
Mar 20, 5 PM $ 0.0246
-0.41%
$ 2.46 million $ 8,432
Mar 20, 4 PM $ 0.0248
+0.00%
$ 2.48 million $ 8,198
Mar 20, 3 PM $ 0.0248
+0.07%
$ 2.48 million $ 7,838
Mar 20, 11 AM $ 0.0251
+0.00%
$ 2.51 million $ 9,974
Mar 20, 7 AM $ 0.0251
+0.64%
$ 2.51 million $ 11,902
Mar 20, 6 AM $ 0.0249
-0.50%
$ 2.49 million $ 12,160
Mar 20, 5 AM $ 0.025
-0.39%
$ 2.5 million $ 12,188
Mar 20, 4 AM $ 0.025
+2.26%
$ 2.5 million $ 12,485
Mar 20, 3 AM $ 0.0244
+0.29%
$ 2.44 million $ 11,951
Mar 20, 2 AM $ 0.0243
-0.62%
$ 2.43 million $ 11,822
Mar 20, 1 AM $ 0.0245
+0.50%
$ 2.45 million $ 11,957
Mar 20, 12 AM $ 0.0243
-0.23%
$ 2.43 million $ 11,730
Mar 19, 4 PM $ 0.0239
-0.38%
$ 2.39 million $ 19,047
Mar 19, 3 PM $ 0.0242
+0.00%
$ 2.42 million $ 21,564
Mar 19, 2 PM $ 0.0242
-0.35%
$ 2.42 million $ 21,576
Mar 19, 1 PM $ 0.0243
-1.06%
$ 2.43 million $ 21,871
Mar 19, 12 PM $ 0.0245
-1.03%
$ 2.45 million $ 22,318
Mar 19, 11 AM $ 0.0248
-0.35%
$ 2.48 million $ 22,519
Mar 19, 10 AM $ 0.0248
-0.55%
$ 2.48 million $ 22,396
Mar 19, 9 AM $ 0.0249
+0.98%
$ 2.49 million $ 22,528
Mar 19, 8 AM $ 0.0247
-0.38%
$ 2.47 million $ 22,145
Mar 19, 7 AM $ 0.0248
-2.11%
$ 2.48 million $ 21,996
Mar 19, 6 AM $ 0.0252
-0.37%
$ 2.52 million $ 21,753
Mar 19, 5 AM $ 0.0254
-0.14%
$ 2.54 million $ 22,015
Mar 19, 4 AM $ 0.0254
+2.10%
$ 2.54 million $ 21,596