Enigma Historical Data

ENX Page 55
Download
Date Close Price change Market cap Trading volume
Jan 20, 6 AM $ 0.161
-2.13%
$ 16.07 million $ 263,846
Jan 20, 5 AM $ 0.164
-0.17%
$ 16.4 million $ 263,594
Jan 20, 4 AM $ 0.165
-0.45%
$ 16.48 million $ 258,447
Jan 20, 3 AM $ 0.166
-0.71%
$ 16.59 million $ 255,577
Jan 20, 2 AM $ 0.167
+3.93%
$ 16.72 million $ 251,764
Jan 20, 1 AM $ 0.161
+2.35%
$ 16.08 million $ 234,709
Jan 20, 12 AM $ 0.157
+0.19%
$ 15.73 million $ 225,623
Jan 19, 11 PM $ 0.157
-0.56%
$ 15.7 million $ 220,122
Jan 19, 10 PM $ 0.159
-2.27%
$ 15.86 million $ 215,917
Jan 19, 9 PM $ 0.162
-0.10%
$ 16.24 million $ 208,727
Jan 19, 8 PM $ 0.163
-1.50%
$ 16.25 million $ 203,934
Jan 19, 7 PM $ 0.165
-0.09%
$ 16.5 million $ 198,169
Jan 19, 6 PM $ 0.165
+0.33%
$ 16.49 million $ 190,771
Jan 19, 5 PM $ 0.164
-0.98%
$ 16.44 million $ 186,019
Jan 19, 4 PM $ 0.166
+0.59%
$ 16.64 million $ 178,818
Jan 19, 3 PM $ 0.166
+0.93%
$ 16.59 million $ 173,705
Jan 19, 2 PM $ 0.164
-0.19%
$ 16.44 million $ 164,052
Jan 19, 1 PM $ 0.165
-0.29%
$ 16.47 million $ 157,144
Jan 19, 12 PM $ 0.165
+1.22%
$ 16.49 million $ 152,544
Jan 19, 11 AM $ 0.163
+0.74%
$ 16.34 million $ 143,125
Jan 19, 10 AM $ 0.163
+0.42%
$ 16.29 million $ 134,519
Jan 19, 9 AM $ 0.162
+1.64%
$ 16.21 million $ 123,930
Jan 19, 8 AM $ 0.159
+0.86%
$ 15.93 million $ 112,134
Jan 19, 7 AM $ 0.158
-3.89%
$ 15.79 million $ 103,907
Jan 19, 6 AM $ 0.164
-1.58%
$ 16.43 million $ 94,095
Jan 19, 5 AM $ 0.167
-1.67%
$ 16.7 million $ 89,526
Jan 19, 4 AM $ 0.17
-0.49%
$ 17.01 million $ 81,728
Jan 19, 3 AM $ 0.171
+1.67%
$ 17.1 million $ 76,223
Jan 19, 2 AM $ 0.169
+1.14%
$ 16.85 million $ 335,176
Jan 19, 1 AM $ 0.167
+1.47%
$ 16.67 million $ 333,047
Jan 19, 12 AM $ 0.164
-1.10%
$ 16.43 million $ 324,090
Jan 18, 11 PM $ 0.165
-2.62%
$ 16.54 million $ 297,048
Jan 18, 10 PM $ 0.17
+2.79%
$ 16.98 million $ 296,176
Jan 18, 9 PM $ 0.165
-2.34%
$ 16.53 million $ 283,958
Jan 18, 8 PM $ 0.17
-4.86%
$ 16.97 million $ 270,121
Jan 18, 7 PM $ 0.178
-1.54%
$ 17.93 million $ 252,484
Jan 18, 6 PM $ 0.181
+3.38%
$ 18 million $ 240,275
Jan 18, 5 PM $ 0.175
-0.53%
$ 17.52 million $ 225,060
Jan 18, 4 PM $ 0.176
+0.12%
$ 17.6 million $ 213,866
Jan 18, 3 PM $ 0.176
+0.27%
$ 17.64 million $ 203,870
Jan 18, 2 PM $ 0.176
+2.29%
$ 17.61 million $ 190,559
Jan 18, 1 PM $ 0.171
-1.28%
$ 17.13 million $ 176,625
Jan 18, 12 PM $ 0.174
-0.59%
$ 17.41 million $ 167,582
Jan 18, 11 AM $ 0.176
+0.12%
$ 17.57 million $ 158,727
Jan 18, 10 AM $ 0.179
-5.93%
$ 17.94 million $ 144,086
Jan 18, 9 AM $ 0.191
+0.24%
$ 19.06 million $ 122,988
Jan 18, 8 AM $ 0.19
-0.98%
$ 19.05 million $ 113,353
Jan 18, 7 AM $ 0.193
-1.02%
$ 19.33 million $ 103,090
Jan 18, 6 AM $ 0.195
+3.66%
$ 19.53 million $ 88,680
Jan 18, 5 AM $ 0.189
+4.70%
$ 18.85 million $ 72,007