Enigma Historical Data

ENX Page 57
Download
Date Close Price change Market cap Trading volume
Jan 16, 2 AM $ 0.193
+1.68%
$ 19.33 million $ 236,254
Jan 16, 1 AM $ 0.19
+0.45%
$ 19.01 million $ 228,918
Jan 16, 12 AM $ 0.189
+0.12%
$ 18.93 million $ 223,177
Jan 15, 11 PM $ 0.189
+1.69%
$ 18.93 million $ 218,738
Jan 15, 10 PM $ 0.186
-0.55%
$ 18.61 million $ 210,808
Jan 15, 9 PM $ 0.187
+0.74%
$ 18.69 million $ 204,080
Jan 15, 8 PM $ 0.185
-0.62%
$ 18.53 million $ 200,956
Jan 15, 7 PM $ 0.187
+0.01%
$ 18.7 million $ 198,183
Jan 15, 6 PM $ 0.187
-4.02%
$ 18.7 million $ 195,541
Jan 15, 5 PM $ 0.195
-0.70%
$ 19.48 million $ 188,455
Jan 15, 4 PM $ 0.196
+0.91%
$ 19.61 million $ 188,217
Jan 15, 3 PM $ 0.194
-3.33%
$ 19.42 million $ 185,088
Jan 15, 2 PM $ 0.202
-0.65%
$ 20.17 million $ 158,557
Jan 15, 1 PM $ 0.204
+0.16%
$ 20.4 million $ 157,445
Jan 15, 12 PM $ 0.203
+1.14%
$ 20.31 million $ 154,978
Jan 15, 11 AM $ 0.201
-0.68%
$ 20.09 million $ 148,819
Jan 15, 10 AM $ 0.202
+0.65%
$ 20.17 million $ 146,872
Jan 15, 9 AM $ 0.201
+1.61%
$ 20.05 million $ 138,661
Jan 15, 8 AM $ 0.197
+0.05%
$ 19.74 million $ 131,111
Jan 15, 7 AM $ 0.197
-1.90%
$ 19.74 million $ 129,566
Jan 15, 6 AM $ 0.201
-3.69%
$ 20.15 million $ 117,887
Jan 15, 5 AM $ 0.209
+0.14%
$ 20.93 million $ 99,746
Jan 15, 4 AM $ 0.209
+0.20%
$ 20.89 million $ 93,971
Jan 15, 3 AM $ 0.208
-0.88%
$ 20.81 million $ 87,237
Jan 15, 2 AM $ 0.21
-3.53%
$ 21.01 million $ 769,285
Jan 15, 1 AM $ 0.218
+12.99%
$ 21.79 million $ 758,815
Jan 15, 12 AM $ 0.193
-1.30%
$ 19.3 million $ 731,741
Jan 14, 11 PM $ 0.196
+0.53%
$ 19.58 million $ 730,465
Jan 14, 10 PM $ 0.195
-1.44%
$ 19.48 million $ 722,963
Jan 14, 9 PM $ 0.198
-0.71%
$ 19.76 million $ 717,776
Jan 14, 8 PM $ 0.199
-5.51%
$ 19.9 million $ 715,897
Jan 14, 7 PM $ 0.21
-1.43%
$ 21.04 million $ 693,204
Jan 14, 6 PM $ 0.214
-1.33%
$ 21.43 million $ 673,529
Jan 14, 5 PM $ 0.217
-4.25%
$ 21.74 million $ 661,565
Jan 14, 4 PM $ 0.227
+10.79%
$ 22.71 million $ 622,948
Jan 14, 3 PM $ 0.204
+3.13%
$ 20.41 million $ 583,475
Jan 14, 2 PM $ 0.192
+0.36%
$ 19.22 million $ 567,957
Jan 14, 1 PM $ 0.191
+0.05%
$ 19.07 million $ 546,849
Jan 14, 12 PM $ 0.191
+0.09%
$ 19 million $ 535,508
Jan 14, 11 AM $ 0.19
-1.40%
$ 19.01 million $ 521,806
Jan 14, 10 AM $ 0.192
-2.35%
$ 19.24 million $ 513,558
Jan 14, 9 AM $ 0.197
-0.81%
$ 19.71 million $ 498,419
Jan 14, 8 AM $ 0.199
-1.26%
$ 19.87 million $ 494,612
Jan 14, 7 AM $ 0.201
-0.55%
$ 20.12 million $ 488,205
Jan 14, 6 AM $ 0.202
+0.18%
$ 20.23 million $ 484,350
Jan 14, 5 AM $ 0.201
-0.54%
$ 20.2 million $ 490,046
Jan 14, 4 AM $ 0.203
-2.83%
$ 20.29 million $ 488,115
Jan 14, 3 AM $ 0.209
+1.29%
$ 20.86 million $ 476,340
Jan 14, 2 AM $ 0.205
-3.16%
$ 20.59 million $ 509,423
Jan 14, 1 AM $ 0.212
+2.43%
$ 21.11 million $ 495,829