Enigma Historical Data

ENX Page 50
Download
Date Close Price change Market cap Trading volume
Feb 2, 12 AM $ 0.0653
+1.36%
$ 6.53 million $ 52,298
Feb 1, 11 PM $ 0.0644
-5.64%
$ 6.44 million $ 47,642
Feb 1, 10 PM $ 0.0681
+1.36%
$ 6.82 million $ 45,067
Feb 1, 9 PM $ 0.0674
-1.38%
$ 6.74 million $ 43,816
Feb 1, 8 PM $ 0.0683
-0.22%
$ 6.83 million $ 43,029
Feb 1, 7 PM $ 0.0684
-4.73%
$ 6.84 million $ 42,519
Feb 1, 6 PM $ 0.0718
+4.37%
$ 7.18 million $ 39,653
Feb 1, 5 PM $ 0.0687
-0.10%
$ 6.87 million $ 35,840
Feb 1, 4 PM $ 0.0689
-0.38%
$ 6.89 million $ 34,736
Feb 1, 3 PM $ 0.0691
-1.90%
$ 6.91 million $ 34,475
Feb 1, 2 PM $ 0.0705
-0.53%
$ 7.05 million $ 34,592
Feb 1, 1 PM $ 0.0714
-2.50%
$ 7.14 million $ 34,004
Feb 1, 12 PM $ 0.0731
-4.30%
$ 7.31 million $ 31,687
Feb 1, 11 AM $ 0.0777
+4.43%
$ 7.77 million $ 27,167
Feb 1, 10 AM $ 0.0743
-2.98%
$ 7.43 million $ 22,967
Feb 1, 9 AM $ 0.0766
+0.20%
$ 7.66 million $ 21,653
Feb 1, 8 AM $ 0.0764
-1.79%
$ 7.64 million $ 21,219
Feb 1, 7 AM $ 0.0782
-0.20%
$ 7.82 million $ 19,097
Feb 1, 6 AM $ 0.0786
-1.39%
$ 7.86 million $ 16,702
Feb 1, 5 AM $ 0.0796
-0.90%
$ 7.96 million $ 15,290
Feb 1, 4 AM $ 0.0804
+0.51%
$ 8.04 million $ 14,830
Feb 1, 3 AM $ 0.0799
-1.47%
$ 7.99 million $ 14,347
Feb 1, 2 AM $ 0.081
+0.72%
$ 8.1 million $ 294,495
Feb 1, 1 AM $ 0.0804
-0.85%
$ 8.04 million $ 291,582
Feb 1, 12 AM $ 0.0809
+0.84%
$ 8.09 million $ 293,249
Jan 31, 11 PM $ 0.0813
+11.81%
$ 8.13 million $ 289,347
Jan 31, 10 PM $ 0.0725
+18.30%
$ 7.25 million $ 275,558
Jan 31, 9 PM $ 0.0612
+2.37%
$ 6.12 million $ 249,230
Jan 31, 8 PM $ 0.06
+1.35%
$ 6 million $ 243,627
Jan 31, 7 PM $ 0.0595
+1.95%
$ 5.95 million $ 245,785
Jan 31, 6 PM $ 0.0587
-4.58%
$ 5.87 million $ 241,184
Jan 31, 5 PM $ 0.062
-3.58%
$ 6.2 million $ 235,156
Jan 31, 4 PM $ 0.0643
+0.64%
$ 6.43 million $ 242,611
Jan 31, 3 PM $ 0.0638
+0.00%
$ 6.38 million $ 244,675
Jan 31, 2 PM $ 0.0653
-0.38%
$ 6.53 million $ 249,017
Jan 31, 1 PM $ 0.0656
+4.99%
$ 6.56 million $ 251,379
Jan 31, 12 PM $ 0.0625
-1.11%
$ 6.25 million $ 246,620
Jan 31, 11 AM $ 0.0631
-0.57%
$ 6.31 million $ 245,002
Jan 31, 10 AM $ 0.0636
-0.83%
$ 6.36 million $ 245,092
Jan 31, 9 AM $ 0.0643
-2.04%
$ 6.43 million $ 238,672
Jan 31, 8 AM $ 0.0656
-1.17%
$ 6.56 million $ 232,722
Jan 31, 7 AM $ 0.0664
+0.65%
$ 6.64 million $ 234,990
Jan 31, 6 AM $ 0.0659
+1.58%
$ 6.59 million $ 233,814
Jan 31, 5 AM $ 0.0647
+0.07%
$ 6.47 million $ 230,501
Jan 31, 4 AM $ 0.0645
-0.22%
$ 6.45 million $ 228,960
Jan 30, 7 AM $ 0.0966
+0.57%
$ 9.66 million $ 35,261
Jan 30, 6 AM $ 0.096
-1.45%
$ 9.6 million $ 34,108
Jan 30, 5 AM $ 0.0973
-2.53%
$ 9.73 million $ 32,795
Jan 30, 4 AM $ 0.0997
+2.31%
$ 9.97 million $ 28,445
Jan 30, 3 AM $ 0.0973
+1.49%
$ 9.73 million $ 24,519