Enigma Historical Data

ENX Page 30
Download
Date Close Price change Market cap Trading volume
Mar 19, 3 AM $ 0.0249
+0.65%
$ 2.49 million $ 20,457
Mar 19, 2 AM $ 0.0247
-0.04%
$ 2.47 million $ 20,286
Mar 19, 1 AM $ 0.0247
+0.12%
$ 2.47 million $ 20,329
Mar 19, 12 AM $ 0.0246
-0.67%
$ 2.46 million $ 20,394
Mar 18, 11 PM $ 0.0248
-1.82%
$ 2.48 million $ 20,344
Mar 18, 10 PM $ 0.0255
-0.19%
$ 2.55 million $ 18,152
Mar 18, 9 PM $ 0.0255
+0.28%
$ 2.55 million $ 18,715
Mar 18, 8 PM $ 0.0253
-0.37%
$ 2.53 million $ 18,944
Mar 18, 7 PM $ 0.0254
-0.41%
$ 2.54 million $ 19,998
Mar 18, 6 PM $ 0.0257
+0.42%
$ 2.57 million $ 20,944
Mar 18, 5 PM $ 0.0256
-1.37%
$ 2.56 million $ 22,426
Mar 18, 4 PM $ 0.0259
-3.75%
$ 2.59 million $ 21,265
Mar 18, 3 PM $ 0.0282
-0.82%
$ 2.82 million $ 17,943
Mar 18, 2 PM $ 0.0286
-0.60%
$ 2.86 million $ 18,858
Mar 18, 1 PM $ 0.0288
-0.11%
$ 2.87 million $ 20,282
Mar 18, 12 PM $ 0.0288
-1.35%
$ 2.88 million $ 21,616
Mar 18, 11 AM $ 0.0292
-1.74%
$ 2.92 million $ 28,696
Mar 18, 10 AM $ 0.0297
-0.71%
$ 2.97 million $ 29,166
Mar 18, 9 AM $ 0.03
+0.06%
$ 3 million $ 29,484
Mar 18, 8 AM $ 0.0299
-0.03%
$ 2.99 million $ 29,233
Mar 18, 7 AM $ 0.0299
-0.61%
$ 2.99 million $ 29,178
Mar 18, 6 AM $ 0.03
+0.15%
$ 3 million $ 28,683
Mar 18, 5 AM $ 0.0299
-0.52%
$ 2.99 million $ 28,295
Mar 18, 4 AM $ 0.0301
-0.57%
$ 3.01 million $ 28,670
Mar 18, 3 AM $ 0.0303
+0.49%
$ 3.03 million $ 28,873
Mar 18, 2 AM $ 0.0301
+0.20%
$ 3.01 million $ 28,824
Mar 18, 1 AM $ 0.03
+0.24%
$ 3 million $ 28,569
Mar 18, 12 AM $ 0.0299
-0.37%
$ 2.99 million $ 28,182
Mar 17, 11 PM $ 0.03
-0.49%
$ 3 million $ 27,611
Mar 17, 10 PM $ 0.0301
-0.66%
$ 3.01 million $ 27,509
Mar 17, 9 PM $ 0.0303
+0.31%
$ 3.03 million $ 29,516
Mar 17, 8 PM $ 0.0302
-0.19%
$ 3.02 million $ 28,699
Mar 17, 7 PM $ 0.0304
-0.88%
$ 3.04 million $ 27,662
Mar 17, 6 PM $ 0.0306
+1.32%
$ 3.06 million $ 26,815
Mar 17, 5 PM $ 0.0302
+0.27%
$ 3.02 million $ 25,623
Mar 17, 4 PM $ 0.03
+0.25%
$ 3 million $ 25,167
Mar 17, 3 PM $ 0.0299
-2.20%
$ 2.99 million $ 24,630
Mar 17, 2 PM $ 0.0304
-0.24%
$ 3.04 million $ 24,833
Mar 17, 1 PM $ 0.0304
+1.74%
$ 3.04 million $ 23,281
Mar 17, 12 PM $ 0.0299
+5.91%
$ 2.99 million $ 21,912
Mar 17, 11 AM $ 0.028
+0.48%
$ 2.8 million $ 14,006
Mar 17, 10 AM $ 0.0279
-0.15%
$ 2.79 million $ 13,484
Mar 17, 9 AM $ 0.0279
-0.63%
$ 2.79 million $ 13,724
Mar 17, 8 AM $ 0.028
-0.97%
$ 2.8 million $ 8,832
Mar 17, 7 AM $ 0.0284
+0.94%
$ 2.84 million $ 8,295
Mar 17, 6 AM $ 0.0281
+0.01%
$ 2.81 million $ 8,088
Mar 17, 5 AM $ 0.028
-0.32%
$ 2.8 million $ 7,225
Mar 17, 4 AM $ 0.0281
-0.15%
$ 2.81 million $ 6,357
Mar 17, 3 AM $ 0.0281
-1.92%
$ 2.81 million $ 5,703
Mar 17, 2 AM $ 0.0286
-0.34%
$ 2.86 million $ 38,211