Enigma Historical Data

ENX Page 58
Download
Date Close Price change Market cap Trading volume
Jan 14, 1 AM $ 0.212
+2.43%
$ 21.11 million $ 495,829
Jan 14, 12 AM $ 0.207
-0.33%
$ 20.69 million $ 485,143
Jan 13, 11 PM $ 0.208
-2.58%
$ 20.74 million $ 477,878
Jan 13, 10 PM $ 0.213
-2.24%
$ 21.29 million $ 463,739
Jan 13, 9 PM $ 0.218
+2.25%
$ 21.78 million $ 416,543
Jan 13, 8 PM $ 0.212
-4.96%
$ 21.28 million $ 390,159
Jan 13, 7 PM $ 0.222
+7.32%
$ 22.23 million $ 347,456
Jan 13, 6 PM $ 0.194
+2.27%
$ 19.41 million $ 285,280
Jan 13, 5 PM $ 0.19
+1.82%
$ 19.05 million $ 296,559
Jan 13, 4 PM $ 0.188
+0.54%
$ 18.8 million $ 294,376
Jan 13, 3 PM $ 0.188
+15.76%
$ 18.83 million $ 286,048
Jan 13, 2 PM $ 0.163
+1.83%
$ 16.28 million $ 247,202
Jan 13, 1 PM $ 0.16
-0.18%
$ 15.95 million $ 242,883
Jan 13, 12 PM $ 0.16
+1.60%
$ 16 million $ 246,117
Jan 13, 11 AM $ 0.158
-0.28%
$ 15.75 million $ 1.33 million
Jan 13, 10 AM $ 0.158
-0.76%
$ 15.79 million $ 1.32 million
Jan 13, 9 AM $ 0.159
-0.63%
$ 15.87 million $ 1.32 million
Jan 13, 8 AM $ 0.16
+0.30%
$ 15.97 million $ 1.32 million
Jan 13, 7 AM $ 0.159
-0.98%
$ 15.93 million $ 1.31 million
Jan 13, 6 AM $ 0.161
+1.21%
$ 16.09 million $ 1.31 million
Jan 13, 5 AM $ 0.159
-2.17%
$ 15.94 million $ 1.3 million
Jan 13, 4 AM $ 0.162
+0.07%
$ 16.23 million $ 1.29 million
Jan 13, 3 AM $ 0.161
-0.24%
$ 16.13 million $ 1.29 million
Jan 13, 2 AM $ 0.161
+0.08%
$ 16.14 million $ 1.28 million
Jan 13, 1 AM $ 0.161
+0.48%
$ 16.13 million $ 1.27 million
Jan 13, 12 AM $ 0.16
-0.64%
$ 16.05 million $ 1.28 million
Jan 12, 11 PM $ 0.162
-0.49%
$ 16.15 million $ 1.27 million
Jan 12, 10 PM $ 0.162
-0.43%
$ 16.23 million $ 1.27 million
Jan 12, 9 PM $ 0.163
-1.29%
$ 16.3 million $ 1.26 million
Jan 12, 8 PM $ 0.165
-0.67%
$ 16.52 million $ 1.26 million
Jan 12, 7 PM $ 0.166
-0.01%
$ 16.59 million $ 1.27 million
Jan 12, 6 PM $ 0.166
+2.45%
$ 16.59 million $ 1.27 million
Jan 12, 5 PM $ 0.163
-2.38%
$ 16.34 million $ 1.24 million
Jan 12, 4 PM $ 0.167
-0.06%
$ 16.74 million $ 1.25 million
Jan 12, 3 PM $ 0.167
+0.41%
$ 16.67 million $ 1.25 million
Jan 12, 2 PM $ 0.167
-1.03%
$ 16.69 million $ 1.24 million
Jan 12, 1 PM $ 0.168
-2.38%
$ 16.84 million $ 1.24 million
Jan 12, 12 PM $ 0.173
-0.15%
$ 17.26 million $ 1.25 million
Jan 12, 11 AM $ 0.173
-0.83%
$ 17.28 million $ 1.24 million
Jan 12, 10 AM $ 0.174
-0.11%
$ 17.44 million $ 1.24 million
Jan 12, 9 AM $ 0.175
-0.73%
$ 17.47 million $ 1.24 million
Jan 12, 8 AM $ 0.176
-0.89%
$ 17.59 million $ 1.24 million
Jan 12, 7 AM $ 0.178
-0.79%
$ 17.75 million $ 1.25 million
Jan 12, 6 AM $ 0.178
-1.30%
$ 17.82 million $ 1.25 million
Jan 12, 5 AM $ 0.181
-0.66%
$ 18.06 million $ 1.25 million
Jan 12, 4 AM $ 0.182
-0.15%
$ 18.2 million $ 1.25 million
Jan 12, 3 AM $ 0.182
-0.43%
$ 18.21 million $ 1.26 million
Jan 12, 2 AM $ 0.183
+0.29%
$ 18.3 million $ 1.26 million
Jan 12, 1 AM $ 0.183
+0.88%
$ 18.39 million $ 1.24 million
Jan 12, 12 AM $ 0.181
+2.14%
$ 18.13 million $ 1.24 million