Enigma Historical Data

ENX Page 39
Download
Date Close Price change Market cap Trading volume
Feb 27, 9 PM $ 0.0463
-0.18%
$ 4.63 million $ 83,218
Feb 27, 8 PM $ 0.0463
-0.11%
$ 4.63 million $ 83,010
Feb 27, 7 PM $ 0.0462
-0.01%
$ 4.62 million $ 81,770
Feb 27, 6 PM $ 0.0462
+0.10%
$ 4.62 million $ 80,605
Feb 27, 5 PM $ 0.0465
-0.28%
$ 4.65 million $ 79,031
Feb 27, 4 PM $ 0.0424
-0.42%
$ 4.24 million $ 71,273
Feb 27, 3 PM $ 0.0425
+0.92%
$ 4.25 million $ 71,149
Feb 27, 2 PM $ 0.0436
-6.99%
$ 4.36 million $ 67,372
Feb 27, 1 PM $ 0.0468
+0.06%
$ 4.68 million $ 61,862
Feb 27, 12 PM $ 0.0467
-1.97%
$ 4.67 million $ 60,669
Feb 27, 11 AM $ 0.0476
-3.33%
$ 4.76 million $ 58,321
Feb 27, 10 AM $ 0.0492
-1.22%
$ 4.92 million $ 56,313
Feb 27, 4 AM $ 0.0515
+2.13%
$ 5.15 million $ 48,003
Feb 26, 3 PM $ 0.0502
+0.15%
$ 5.02 million $ 5,211
Feb 26, 12 PM $ 0.0513
-0.18%
$ 5.13 million $ 680
Feb 26, 9 AM $ 0.0529
+0.36%
$ 5.29 million $ 8,508
Feb 26, 8 AM $ 0.0527
+1.49%
$ 5.27 million $ 7,365
Feb 26, 7 AM $ 0.0522
-0.04%
$ 5.22 million $ 6,304
Feb 26, 6 AM $ 0.0521
+0.20%
$ 5.21 million $ 5,873
Feb 26, 5 AM $ 0.052
+0.28%
$ 5.2 million $ 5,800
Feb 26, 4 AM $ 0.0529
+2.38%
$ 5.29 million $ 3,680
Feb 26, 3 AM $ 0.0518
+0.44%
$ 5.18 million $ 1,910
Feb 26, 2 AM $ 0.0514
-2.66%
$ 5.14 million $ 57,007
Feb 26, 1 AM $ 0.0527
+0.00%
$ 5.27 million $ 53,107
Feb 26, 12 AM $ 0.0525
+2.71%
$ 5.25 million $ 52,493
Feb 25, 11 PM $ 0.0515
-1.23%
$ 5.15 million $ 49,084
Feb 25, 10 PM $ 0.0523
-2.50%
$ 5.23 million $ 43,351
Feb 25, 9 PM $ 0.0537
+3.96%
$ 5.37 million $ 40,874
Feb 25, 8 PM $ 0.0516
-0.04%
$ 5.16 million $ 33,556
Feb 25, 7 PM $ 0.0515
-0.78%
$ 5.15 million $ 32,293
Feb 25, 6 PM $ 0.0519
+0.98%
$ 5.19 million $ 30,744
Feb 25, 5 PM $ 0.0476
+1.99%
$ 4.76 million $ 28,172
Feb 25, 4 PM $ 0.0465
-0.25%
$ 4.65 million $ 19,820
Feb 25, 3 PM $ 0.0468
+3.13%
$ 4.68 million $ 18,023
Feb 25, 2 PM $ 0.0452
+7.52%
$ 4.52 million $ 14,214
Feb 25, 1 PM $ 0.0421
+5.77%
$ 4.21 million $ 10,774
Feb 25, 12 PM $ 0.0398
+0.47%
$ 3.98 million $ 7,442
Feb 25, 11 AM $ 0.0395
+1.15%
$ 3.95 million $ 6,448
Feb 25, 10 AM $ 0.0391
+0.13%
$ 3.91 million $ 5,245
Feb 25, 9 AM $ 0.0391
+0.67%
$ 3.91 million $ 4,644
Feb 25, 8 AM $ 0.0387
+0.20%
$ 3.87 million $ 3,614
Feb 25, 7 AM $ 0.0386
-0.18%
$ 3.86 million $ 3,207
Feb 25, 6 AM $ 0.0385
+0.00%
$ 3.85 million $ 2,510
Feb 25, 5 AM $ 0.0386
-1.17%
$ 3.86 million $ 2,136
Feb 25, 4 AM $ 0.039
+0.14%
$ 3.9 million $ 1,570
Feb 25, 1 AM $ 0.038
+0.00%
$ 3.8 million $ 44,612
Feb 25, 12 AM $ 0.038
+0.00%
$ 3.8 million $ 42,943
Feb 24, 7 PM $ 0.0349
-5.53%
$ 3.49 million $ 31,474
Feb 24, 6 PM $ 0.0362
+1.51%
$ 3.62 million $ 23,440
Feb 24, 5 PM $ 0.0356
+5.64%
$ 3.56 million $ 22,017