Enigma Historical Data

ENX Page 60
Download
Date Close Price change Market cap Trading volume
Jan 9, 7 PM $ 0.174
-0.56%
$ 17.41 million $ 768,582
Jan 9, 6 PM $ 0.175
-3.24%
$ 17.5 million $ 769,196
Jan 9, 5 PM $ 0.181
+0.82%
$ 18.12 million $ 780,170
Jan 9, 4 PM $ 0.18
+3.15%
$ 17.93 million $ 791,524
Jan 9, 3 PM $ 0.175
+0.39%
$ 17.5 million $ 784,959
Jan 9, 2 PM $ 0.174
-3.68%
$ 17.43 million $ 758,681
Jan 9, 1 PM $ 0.181
-1.10%
$ 18.13 million $ 765,665
Jan 9, 12 PM $ 0.183
-1.86%
$ 18.32 million $ 761,720
Jan 9, 11 AM $ 0.188
-0.99%
$ 18.75 million $ 758,820
Jan 9, 10 AM $ 0.188
-2.57%
$ 18.76 million $ 753,622
Jan 9, 9 AM $ 0.193
-2.38%
$ 19.29 million $ 745,455
Jan 9, 8 AM $ 0.198
-8.77%
$ 19.8 million $ 740,656
Jan 9, 7 AM $ 0.217
-2.22%
$ 21.7 million $ 736,426
Jan 9, 6 AM $ 0.223
+0.22%
$ 22.29 million $ 734,180
Jan 9, 5 AM $ 0.222
-3.00%
$ 22.19 million $ 731,052
Jan 9, 4 AM $ 0.229
-0.79%
$ 22.92 million $ 728,417
Jan 9, 3 AM $ 0.232
-1.29%
$ 23.17 million $ 731,545
Jan 9, 2 AM $ 0.235
+0.73%
$ 23.47 million $ 727,304
Jan 9, 1 AM $ 0.233
-1.72%
$ 23.29 million $ 730,708
Jan 9, 12 AM $ 0.237
-1.85%
$ 23.68 million $ 726,080
Jan 8, 11 PM $ 0.241
-2.54%
$ 24.17 million $ 718,159
Jan 8, 10 PM $ 0.248
+3.94%
$ 24.75 million $ 713,085
Jan 8, 9 PM $ 0.24
+19.43%
$ 24.05 million $ 683,180
Jan 8, 8 PM $ 0.201
+0.12%
$ 20.12 million $ 650,118
Jan 8, 7 PM $ 0.201
+0.01%
$ 20.11 million $ 647,809
Jan 8, 6 PM $ 0.201
-1.03%
$ 20.1 million $ 646,022
Jan 8, 5 PM $ 0.204
+2.02%
$ 20.4 million $ 651,466
Jan 8, 4 PM $ 0.2
-0.78%
$ 19.96 million $ 686,118
Jan 8, 3 PM $ 0.201
-1.10%
$ 20.1 million $ 687,200
Jan 8, 2 PM $ 0.203
-1.35%
$ 20.29 million $ 674,332
Jan 8, 1 PM $ 0.206
+0.40%
$ 20.55 million $ 675,127
Jan 8, 12 PM $ 0.205
-1.30%
$ 20.48 million $ 694,723
Jan 8, 11 AM $ 0.208
+4.50%
$ 20.77 million $ 691,323
Jan 8, 10 AM $ 0.199
+0.00%
$ 19.91 million $ 672,910
Jan 8, 9 AM $ 0.199
-0.44%
$ 19.86 million $ 661,900
Jan 8, 8 AM $ 0.201
+1.64%
$ 20.05 million $ 652,885
Jan 8, 7 AM $ 0.197
-0.66%
$ 19.7 million $ 626,014
Jan 8, 6 AM $ 0.199
-2.14%
$ 19.9 million $ 620,337
Jan 8, 5 AM $ 0.203
-1.74%
$ 20.32 million $ 625,082
Jan 8, 4 AM $ 0.207
+7.88%
$ 20.67 million $ 623,500
Jan 8, 3 AM $ 0.192
-0.56%
$ 19.15 million $ 604,304
Jan 8, 2 AM $ 0.193
-2.06%
$ 19.26 million $ 632,552
Jan 8, 1 AM $ 0.198
+0.57%
$ 19.75 million $ 617,602
Jan 8, 12 AM $ 0.197
-0.27%
$ 19.7 million $ 604,103
Jan 7, 11 PM $ 0.198
-1.15%
$ 19.79 million $ 588,577
Jan 7, 10 PM $ 0.201
+0.82%
$ 20.08 million $ 576,012
Jan 7, 9 PM $ 0.2
+5.10%
$ 20 million $ 544,449
Jan 7, 8 PM $ 0.191
-1.03%
$ 19.12 million $ 521,340
Jan 7, 7 PM $ 0.194
-3.25%
$ 19.37 million $ 515,565
Jan 7, 6 PM $ 0.2
-8.85%
$ 20 million $ 502,413