Enigma Historical Data

ENX Page 56
Download
Date Close Price change Market cap Trading volume
Jan 18, 4 AM $ 0.179
+4.02%
$ 17.93 million $ 42,919
Jan 18, 3 AM $ 0.172
+1.58%
$ 17.24 million $ 29,090
Jan 18, 2 AM $ 0.17
-0.08%
$ 16.97 million $ 255,634
Jan 18, 1 AM $ 0.17
-0.68%
$ 16.99 million $ 255,130
Jan 18, 12 AM $ 0.171
+1.80%
$ 17.11 million $ 254,534
Jan 17, 11 PM $ 0.168
+0.12%
$ 16.82 million $ 250,950
Jan 17, 10 PM $ 0.168
+0.16%
$ 16.81 million $ 249,791
Jan 17, 9 PM $ 0.168
-1.07%
$ 16.79 million $ 250,050
Jan 17, 8 PM $ 0.17
-1.99%
$ 16.99 million $ 252,617
Jan 17, 7 PM $ 0.174
+1.34%
$ 17.38 million $ 255,812
Jan 17, 6 PM $ 0.173
+0.03%
$ 17.33 million $ 250,303
Jan 17, 5 PM $ 0.173
+0.34%
$ 17.33 million $ 249,731
Jan 17, 4 PM $ 0.173
-0.50%
$ 17.31 million $ 247,506
Jan 17, 3 PM $ 0.174
+1.55%
$ 17.39 million $ 247,531
Jan 17, 2 PM $ 0.171
+0.51%
$ 17.14 million $ 243,607
Jan 17, 1 PM $ 0.172
-0.04%
$ 17.17 million $ 240,758
Jan 17, 12 PM $ 0.171
-0.92%
$ 17.08 million $ 231,233
Jan 17, 11 AM $ 0.172
-1.02%
$ 17.24 million $ 224,691
Jan 17, 10 AM $ 0.174
-0.29%
$ 17.43 million $ 210,864
Jan 17, 9 AM $ 0.175
+0.30%
$ 17.49 million $ 204,908
Jan 17, 8 AM $ 0.175
+1.46%
$ 17.46 million $ 190,798
Jan 17, 7 AM $ 0.172
+2.22%
$ 17.21 million $ 173,910
Jan 17, 6 AM $ 0.168
+0.91%
$ 16.84 million $ 160,289
Jan 17, 5 AM $ 0.177
-1.00%
$ 17.67 million $ 111,291
Jan 17, 4 AM $ 0.179
-0.40%
$ 17.86 million $ 103,987
Jan 17, 3 AM $ 0.179
-1.62%
$ 17.88 million $ 96,424
Jan 17, 2 AM $ 0.182
+0.13%
$ 18.23 million $ 281,846
Jan 17, 1 AM $ 0.182
-2.89%
$ 18.23 million $ 273,956
Jan 17, 12 AM $ 0.188
+0.19%
$ 18.78 million $ 258,825
Jan 16, 11 PM $ 0.187
-0.67%
$ 18.86 million $ 250,263
Jan 16, 10 PM $ 0.189
+1.18%
$ 18.88 million $ 243,914
Jan 16, 9 PM $ 0.187
-2.38%
$ 18.66 million $ 232,504
Jan 16, 8 PM $ 0.191
-2.44%
$ 19.12 million $ 221,625
Jan 16, 7 PM $ 0.196
-1.21%
$ 19.61 million $ 196,741
Jan 16, 6 PM $ 0.199
-1.92%
$ 19.86 million $ 183,741
Jan 16, 5 PM $ 0.202
+0.16%
$ 20.25 million $ 169,510
Jan 16, 4 PM $ 0.203
+3.21%
$ 20.29 million $ 153,693
Jan 16, 3 PM $ 0.197
+0.49%
$ 19.68 million $ 137,132
Jan 16, 2 PM $ 0.196
-1.00%
$ 19.59 million $ 126,333
Jan 16, 1 PM $ 0.198
+2.77%
$ 19.79 million $ 112,594
Jan 16, 12 PM $ 0.193
+1.60%
$ 19.27 million $ 103,083
Jan 16, 11 AM $ 0.19
+0.16%
$ 18.97 million $ 89,670
Jan 16, 10 AM $ 0.189
-0.23%
$ 18.95 million $ 81,899
Jan 16, 9 AM $ 0.19
+0.93%
$ 18.99 million $ 76,182
Jan 16, 8 AM $ 0.188
-2.12%
$ 18.8 million $ 68,695
Jan 16, 7 AM $ 0.192
-0.18%
$ 19.21 million $ 59,932
Jan 16, 6 AM $ 0.192
-0.56%
$ 19.22 million $ 55,206
Jan 16, 5 AM $ 0.193
+0.70%
$ 19.3 million $ 50,428
Jan 16, 4 AM $ 0.192
-0.85%
$ 19.18 million $ 45,288
Jan 16, 3 AM $ 0.194
+0.13%
$ 19.33 million $ 40,893