Enigma Historical Data

ENX Page 40
Download
Date Close Price change Market cap Trading volume
Feb 24, 3 PM $ 0.033
+0.19%
$ 3.3 million $ 13,988
Feb 24, 2 PM $ 0.0326
+0.13%
$ 3.26 million $ 13,086
Feb 24, 1 PM $ 0.0325
-0.75%
$ 3.25 million $ 12,545
Feb 24, 12 PM $ 0.0329
+1.12%
$ 3.29 million $ 12,197
Feb 24, 11 AM $ 0.0325
-0.92%
$ 3.25 million $ 11,163
Feb 24, 10 AM $ 0.0327
+0.09%
$ 3.27 million $ 10,387
Feb 24, 9 AM $ 0.0328
-0.34%
$ 3.28 million $ 9,922
Feb 24, 8 AM $ 0.0329
+0.35%
$ 3.29 million $ 9,605
Feb 24, 7 AM $ 0.0328
-0.54%
$ 3.28 million $ 9,060
Feb 24, 6 AM $ 0.0323
-0.94%
$ 3.23 million $ 7,410
Feb 24, 5 AM $ 0.0327
+2.49%
$ 3.27 million $ 6,064
Feb 24, 4 AM $ 0.0319
+3.27%
$ 3.19 million $ 4,492
Feb 24, 3 AM $ 0.0305
-0.84%
$ 3.05 million $ 907
Feb 24, 2 AM $ 0.0307
-0.07%
$ 3.07 million $ 20,183
Feb 24, 1 AM $ 0.0308
-0.52%
$ 3.08 million $ 19,819
Feb 23, 11 PM $ 0.0309
-0.48%
$ 3.09 million $ 19,347
Feb 23, 10 PM $ 0.031
+3.15%
$ 3.1 million $ 19,458
Feb 23, 9 PM $ 0.0301
+0.00%
$ 3.01 million $ 17,101
Feb 23, 7 PM $ 0.0301
+1.30%
$ 3.01 million $ 16,802
Feb 23, 6 PM $ 0.0297
+0.76%
$ 2.97 million $ 15,526
Feb 23, 5 PM $ 0.0292
+0.00%
$ 2.92 million $ 14,807
Feb 23, 4 PM $ 0.03
-0.97%
$ 3 million $ 14,550
Feb 23, 3 PM $ 0.0303
-0.21%
$ 3.03 million $ 14,602
Feb 23, 2 PM $ 0.0304
+1.99%
$ 3.04 million $ 13,686
Feb 23, 1 PM $ 0.0298
+0.35%
$ 2.98 million $ 12,491
Feb 23, 11 AM $ 0.0297
-0.04%
$ 2.97 million $ 11,791
Feb 23, 10 AM $ 0.0302
+0.00%
$ 3.02 million $ 10,102
Feb 23, 9 AM $ 0.0307
+0.91%
$ 3.07 million $ 8,968
Feb 23, 7 AM $ 0.0304
-0.66%
$ 3.04 million $ 7,301
Feb 23, 6 AM $ 0.0306
+3.01%
$ 3.06 million $ 6,921
Feb 23, 5 AM $ 0.0298
+2.95%
$ 2.98 million $ 5,538
Feb 23, 4 AM $ 0.029
-0.14%
$ 2.9 million $ 2,855
Feb 23, 3 AM $ 0.0289
+0.00%
$ 2.89 million $ 2,518
Feb 23, 2 AM $ 0.0284
+1.77%
$ 2.84 million $ 32,500
Feb 23, 1 AM $ 0.0274
+2.87%
$ 2.74 million $ 31,153
Feb 23, 12 AM $ 0.0267
-2.90%
$ 2.67 million $ 27,246
Feb 22, 11 PM $ 0.0254
+0.00%
$ 2.54 million $ 22,646
Feb 22, 10 PM $ 0.0253
+0.18%
$ 2.53 million $ 22,466
Feb 22, 9 PM $ 0.0253
+0.83%
$ 2.53 million $ 22,236
Feb 22, 8 PM $ 0.0251
-4.79%
$ 2.51 million $ 21,441
Feb 22, 7 PM $ 0.0264
-7.01%
$ 2.64 million $ 16,265
Feb 22, 6 PM $ 0.0283
+0.03%
$ 2.83 million $ 12,457
Feb 22, 5 PM $ 0.0283
-0.72%
$ 2.83 million $ 11,991
Feb 22, 11 AM $ 0.032
+0.00%
$ 3.2 million $ 111,960
Feb 22, 10 AM $ 0.032
+0.25%
$ 3.2 million $ 111,560
Feb 22, 9 AM $ 0.0319
-0.28%
$ 3.19 million $ 110,489
Feb 22, 8 AM $ 0.0323
+0.16%
$ 3.23 million $ 110,127
Feb 22, 5 AM $ 0.0328
-0.23%
$ 3.28 million $ 107,205
Feb 22, 4 AM $ 0.0328
+0.00%
$ 3.28 million $ 106,781
Feb 22, 3 AM $ 0.0329
-0.21%
$ 3.29 million $ 106,173