Enigma Historical Data

ENX Page 54
Download
Date Close Price change Market cap Trading volume
Jan 22, 7 AM $ 0.135
-1.06%
$ 13.47 million $ 61,728
Jan 22, 6 AM $ 0.137
-0.13%
$ 13.66 million $ 56,703
Jan 22, 5 AM $ 0.137
+0.58%
$ 13.67 million $ 49,348
Jan 22, 4 AM $ 0.136
+1.43%
$ 13.62 million $ 43,575
Jan 22, 3 AM $ 0.134
-0.44%
$ 13.47 million $ 32,352
Jan 22, 2 AM $ 0.135
+1.50%
$ 13.49 million $ 250,585
Jan 22, 1 AM $ 0.133
+0.42%
$ 13.27 million $ 239,250
Jan 22, 12 AM $ 0.132
+0.79%
$ 13.21 million $ 233,513
Jan 21, 11 PM $ 0.131
-0.24%
$ 13.12 million $ 226,817
Jan 21, 10 PM $ 0.132
-0.15%
$ 13.19 million $ 223,826
Jan 21, 9 PM $ 0.132
-0.02%
$ 13.24 million $ 221,736
Jan 21, 8 PM $ 0.132
+0.50%
$ 13.19 million $ 220,155
Jan 21, 7 PM $ 0.13
+7.37%
$ 13.03 million $ 217,380
Jan 21, 6 PM $ 0.121
+1.02%
$ 12.13 million $ 204,535
Jan 21, 5 PM $ 0.12
-4.43%
$ 12.03 million $ 201,129
Jan 21, 4 PM $ 0.121
-3.64%
$ 12.15 million $ 186,178
Jan 21, 3 PM $ 0.126
-2.23%
$ 12.6 million $ 179,901
Jan 21, 2 PM $ 0.129
-0.30%
$ 12.87 million $ 170,223
Jan 21, 1 PM $ 0.129
+0.49%
$ 12.91 million $ 161,901
Jan 21, 12 PM $ 0.129
-2.05%
$ 12.85 million $ 158,481
Jan 21, 11 AM $ 0.131
+4.63%
$ 13.1 million $ 155,988
Jan 21, 10 AM $ 0.126
-0.30%
$ 12.56 million $ 142,331
Jan 21, 9 AM $ 0.126
+0.03%
$ 12.59 million $ 137,650
Jan 21, 8 AM $ 0.126
-8.43%
$ 12.58 million $ 134,902
Jan 21, 7 AM $ 0.137
-1.27%
$ 13.73 million $ 119,113
Jan 21, 6 AM $ 0.139
+7.74%
$ 13.88 million $ 116,461
Jan 21, 5 AM $ 0.129
-1.28%
$ 12.89 million $ 101,970
Jan 21, 4 AM $ 0.131
+3.11%
$ 13.11 million $ 96,828
Jan 21, 3 AM $ 0.127
+7.90%
$ 12.71 million $ 84,395
Jan 21, 2 AM $ 0.118
-6.10%
$ 11.76 million $ 465,956
Jan 21, 1 AM $ 0.125
+2.02%
$ 12.54 million $ 451,314
Jan 21, 12 AM $ 0.123
-3.56%
$ 12.29 million $ 443,470
Jan 20, 11 PM $ 0.128
-0.48%
$ 12.8 million $ 426,930
Jan 20, 10 PM $ 0.128
+2.03%
$ 12.84 million $ 419,850
Jan 20, 9 PM $ 0.126
-11.16%
$ 12.6 million $ 416,701
Jan 20, 8 PM $ 0.141
+0.26%
$ 14.15 million $ 384,615
Jan 20, 7 PM $ 0.141
-0.13%
$ 14.12 million $ 379,080
Jan 20, 6 PM $ 0.142
-1.41%
$ 14.19 million $ 375,839
Jan 20, 5 PM $ 0.144
+3.10%
$ 14.39 million $ 369,776
Jan 20, 4 PM $ 0.14
+0.70%
$ 14.01 million $ 355,753
Jan 20, 3 PM $ 0.139
-3.78%
$ 13.95 million $ 347,855
Jan 20, 2 PM $ 0.145
-4.10%
$ 14.51 million $ 339,469
Jan 20, 1 PM $ 0.152
+1.96%
$ 15.19 million $ 334,318
Jan 20, 12 PM $ 0.149
+4.64%
$ 14.91 million $ 329,219
Jan 20, 11 AM $ 0.142
-0.17%
$ 14.23 million $ 320,010
Jan 20, 10 AM $ 0.154
+0.16%
$ 15.42 million $ 278,956
Jan 20, 9 AM $ 0.154
-0.76%
$ 15.42 million $ 276,667
Jan 20, 8 AM $ 0.156
-3.17%
$ 15.57 million $ 272,102
Jan 20, 7 AM $ 0.161
+0.25%
$ 16.09 million $ 267,573
Jan 20, 6 AM $ 0.161
-2.13%
$ 16.07 million $ 263,846