Enigma Historical Data

ENX Page 42
Download
Date Close Price change Market cap Trading volume
Feb 19, 8 PM $ 0.0306
-0.75%
$ 3.06 million $ 17,700
Feb 19, 7 PM $ 0.0308
+0.00%
$ 3.08 million $ 16,853
Feb 19, 6 PM $ 0.0308
+0.51%
$ 3.08 million $ 16,218
Feb 19, 5 PM $ 0.0306
-0.30%
$ 3.06 million $ 15,654
Feb 19, 4 PM $ 0.0307
+0.07%
$ 3.06 million $ 15,321
Feb 19, 2 PM $ 0.0302
+0.00%
$ 3.02 million $ 12,478
Feb 19, 1 PM $ 0.0302
-1.01%
$ 3.02 million $ 11,728
Feb 19, 12 PM $ 0.0304
+0.00%
$ 3.04 million $ 11,520
Feb 19, 11 AM $ 0.0321
-0.06%
$ 3.21 million $ 8,247
Feb 19, 10 AM $ 0.0322
+0.29%
$ 3.22 million $ 7,986
Feb 19, 9 AM $ 0.0322
-0.84%
$ 3.22 million $ 7,586
Feb 19, 8 AM $ 0.0325
-2.45%
$ 3.25 million $ 6,794
Feb 19, 7 AM $ 0.0334
-1.30%
$ 3.34 million $ 5,513
Feb 19, 6 AM $ 0.0339
+0.12%
$ 3.39 million $ 3,636
Feb 19, 4 AM $ 0.0333
-0.36%
$ 3.33 million $ 1,784
Feb 19, 3 AM $ 0.0334
-1.82%
$ 3.34 million $ 1,602
Feb 19, 2 AM $ 0.034
-1.91%
$ 3.4 million $ 20,133
Feb 19, 1 AM $ 0.0346
+0.48%
$ 3.46 million $ 18,566
Feb 18, 11 PM $ 0.0338
+0.23%
$ 3.38 million $ 16,614
Feb 18, 10 PM $ 0.0337
-0.16%
$ 3.37 million $ 16,054
Feb 18, 9 PM $ 0.0338
+0.00%
$ 3.38 million $ 15,329
Feb 18, 8 PM $ 0.0338
+0.17%
$ 3.38 million $ 14,931
Feb 18, 5 PM $ 0.0338
+0.02%
$ 3.38 million $ 14,063
Feb 18, 4 PM $ 0.0339
+0.00%
$ 3.39 million $ 14,023
Feb 18, 3 PM $ 0.034
+0.49%
$ 3.4 million $ 14,039
Feb 18, 2 PM $ 0.0338
-0.12%
$ 3.38 million $ 13,901
Feb 18, 1 PM $ 0.0341
+0.00%
$ -- $ 13,782
Feb 18, 12 PM $ 0.034
-0.19%
$ 3.4 million $ 13,580
Feb 18, 11 AM $ 0.0347
-0.92%
$ 3.47 million $ 11,944
Feb 18, 10 AM $ 0.0351
-0.97%
$ 3.51 million $ 11,496
Feb 18, 9 AM $ 0.0355
+0.12%
$ 3.55 million $ 10,949
Feb 18, 8 AM $ 0.0354
-0.36%
$ 3.54 million $ 10,662
Feb 18, 7 AM $ 0.0356
+2.21%
$ 3.56 million $ 9,595
Feb 18, 6 AM $ 0.035
+0.46%
$ 3.5 million $ 7,983
Feb 18, 5 AM $ 0.0348
-1.64%
$ 3.53 million $ 7,188
Feb 18, 4 AM $ 0.0353
-2.56%
$ 3.53 million $ 5,769
Feb 18, 3 AM $ 0.0363
+2.70%
$ 3.63 million $ 2,819
Feb 18, 2 AM $ 0.0354
+0.77%
$ 3.54 million $ 32,169
Feb 18, 1 AM $ 0.0352
-0.23%
$ 3.52 million $ 31,405
Feb 18, 12 AM $ 0.0353
-0.22%
$ 3.53 million $ 30,666
Feb 17, 11 PM $ 0.0354
-0.28%
$ 3.55 million $ 30,130
Feb 17, 10 PM $ 0.0356
+0.13%
$ 3.56 million $ 29,453
Feb 17, 9 PM $ 0.0355
+0.03%
$ 3.55 million $ 28,912
Feb 17, 8 PM $ 0.0355
-0.22%
$ 3.55 million $ 28,006
Feb 17, 7 PM $ 0.0356
+0.05%
$ 3.56 million $ 27,949
Feb 17, 6 PM $ 0.0355
+1.12%
$ 3.55 million $ 27,908
Feb 17, 5 PM $ 0.0351
-0.87%
$ 3.51 million $ 27,461
Feb 17, 4 PM $ 0.0354
+1.38%
$ 3.54 million $ 27,172
Feb 17, 3 PM $ 0.0349
-1.22%
$ 3.49 million $ 25,809
Feb 17, 2 PM $ 0.0353
-0.40%
$ 3.53 million $ 24,573