Enigma Historical Data

ENX Page 51
Download
Date Close Price change Market cap Trading volume
Jan 30, 2 AM $ 0.0959
+1.47%
$ 9.59 million $ 113,608
Jan 29, 5 AM $ 0.107
+0.61%
$ 10.68 million $ 35,997
Jan 29, 4 AM $ 0.106
-0.22%
$ 10.61 million $ 34,646
Jan 29, 3 AM $ 0.106
+0.04%
$ 10.64 million $ 31,752
Jan 29, 2 AM $ 0.106
-1.77%
$ 10.64 million $ 155,517
Jan 29, 1 AM $ 0.109
-0.36%
$ 10.85 million $ 154,343
Jan 29, 12 AM $ 0.109
-0.42%
$ 10.88 million $ 151,772
Jan 28, 11 PM $ 0.109
-0.20%
$ 10.93 million $ 148,620
Jan 28, 10 PM $ 0.11
+0.28%
$ 10.98 million $ 144,271
Jan 28, 9 PM $ 0.11
-3.09%
$ 10.96 million $ 140,524
Jan 28, 8 PM $ 0.113
-0.89%
$ 11.29 million $ 130,722
Jan 28, 7 PM $ 0.114
+0.07%
$ 11.43 million $ 127,008
Jan 28, 6 PM $ 0.114
+0.77%
$ 11.44 million $ 120,721
Jan 28, 5 PM $ 0.114
+5.50%
$ 11.35 million $ 116,005
Jan 28, 4 PM $ 0.108
-0.24%
$ 10.79 million $ 102,180
Jan 28, 3 PM $ 0.108
+5.22%
$ 10.82 million $ 99,524
Jan 28, 2 PM $ 0.103
-1.75%
$ 10.31 million $ 85,253
Jan 28, 1 PM $ 0.105
+0.57%
$ 10.52 million $ 79,510
Jan 28, 12 PM $ 0.105
-1.25%
$ 10.45 million $ 74,324
Jan 28, 11 AM $ 0.106
-5.92%
$ 10.58 million $ 68,604
Jan 28, 10 AM $ 0.113
+1.86%
$ 11.25 million $ 57,279
Jan 28, 9 AM $ 0.109
-3.02%
$ 10.93 million $ 51,564
Jan 28, 8 AM $ 0.113
-0.55%
$ 11.28 million $ 44,426
Jan 28, 7 AM $ 0.113
-0.91%
$ 11.36 million $ 41,685
Jan 28, 6 AM $ 0.114
+0.30%
$ 11.45 million $ 37,315
Jan 28, 5 AM $ 0.114
-1.68%
$ 11.42 million $ 33,572
Jan 28, 4 AM $ 0.116
-0.68%
$ 11.63 million $ 25,639
Jan 28, 3 AM $ 0.117
-0.04%
$ 11.74 million $ 21,533
Jan 28, 2 AM $ 0.117
-0.56%
$ 11.75 million $ 297,441
Jan 28, 1 AM $ 0.118
+0.66%
$ 11.81 million $ 294,105
Jan 28, 12 AM $ 0.117
-0.36%
$ 11.73 million $ 290,018
Jan 27, 11 PM $ 0.118
-0.44%
$ 11.77 million $ 290,413
Jan 27, 10 PM $ 0.119
-1.68%
$ 11.88 million $ 286,477
Jan 27, 9 PM $ 0.121
-0.47%
$ 12.1 million $ 280,054
Jan 27, 8 PM $ 0.122
+0.63%
$ 12.18 million $ 276,538
Jan 27, 7 PM $ 0.121
+1.40%
$ 12.14 million $ 267,461
Jan 27, 6 PM $ 0.119
+1.63%
$ 11.97 million $ 262,721
Jan 27, 5 PM $ 0.118
-1.16%
$ 11.76 million $ 255,317
Jan 27, 4 PM $ 0.116
+1.70%
$ 11.59 million $ 250,314
Jan 27, 3 PM $ 0.114
+1.52%
$ 11.39 million $ 244,029
Jan 27, 2 PM $ 0.112
+1.77%
$ 11.21 million $ 239,490
Jan 27, 1 PM $ 0.11
-0.16%
$ 11.05 million $ 232,855
Jan 27, 12 PM $ 0.111
+0.33%
$ 11.09 million $ 229,584
Jan 27, 11 AM $ 0.111
+0.59%
$ 11.08 million $ 226,316
Jan 27, 10 AM $ 0.11
-0.10%
$ 11.05 million $ 221,946
Jan 27, 9 AM $ 0.11
-0.69%
$ 11.04 million $ 219,168
Jan 26, 3 PM $ 0.123
+0.83%
$ 12.27 million $ 86,642
Jan 26, 2 PM $ 0.122
-0.25%
$ 12.19 million $ 85,816
Jan 26, 1 PM $ 0.122
-0.50%
$ 12.25 million $ 82,080
Jan 26, 12 PM $ 0.123
+1.21%
$ 12.33 million $ 77,295