Enigma Historical Data

ENX Page 68
Download
Date Close Price change Market cap Trading volume
Dec 23, 4 PM $ 0.147
+0.85%
$ 14.71 million $ 1.85 million
Dec 23, 3 PM $ 0.146
+3.01%
$ 14.57 million $ 1.82 million
Dec 23, 2 PM $ 0.144
-1.09%
$ 14.4 million $ 1.81 million
Dec 23, 1 PM $ 0.145
-0.52%
$ 14.51 million $ 1.83 million
Dec 23, 12 PM $ 0.145
-0.71%
$ 14.55 million $ 1.84 million
Dec 23, 11 AM $ 0.147
+0.32%
$ 14.67 million $ 1.84 million
Dec 23, 10 AM $ 0.146
-0.18%
$ 14.6 million $ 1.84 million
Dec 23, 9 AM $ 0.146
-0.34%
$ 14.64 million $ 1.84 million
Dec 23, 8 AM $ 0.147
-0.32%
$ 14.66 million $ 1.84 million
Dec 23, 7 AM $ 0.147
-0.95%
$ 14.68 million $ 1.84 million
Dec 23, 6 AM $ 0.148
-0.86%
$ 14.79 million $ 1.83 million
Dec 23, 5 AM $ 0.149
-0.65%
$ 14.89 million $ 1.84 million
Dec 23, 4 AM $ 0.15
-4.13%
$ 14.99 million $ 1.84 million
Dec 23, 3 AM $ 0.156
-1.56%
$ 15.64 million $ 1.84 million
Dec 23, 2 AM $ 0.159
-1.11%
$ 15.9 million $ 1.84 million
Dec 23, 1 AM $ 0.161
-0.36%
$ 16.08 million $ 1.85 million
Dec 23, 12 AM $ 0.161
+0.21%
$ 16.13 million $ 1.86 million
Dec 22, 11 PM $ 0.161
-2.06%
$ 16.08 million $ 1.86 million
Dec 22, 10 PM $ 0.164
-0.99%
$ 16.42 million $ 1.87 million
Dec 22, 9 PM $ 0.166
-0.50%
$ 16.57 million $ 1.85 million
Dec 22, 8 PM $ 0.166
+0.25%
$ 16.6 million $ 1.84 million
Dec 22, 7 PM $ 0.166
-1.21%
$ 16.55 million $ 1.83 million
Dec 22, 6 PM $ 0.168
-0.20%
$ 16.75 million $ 1.86 million
Dec 22, 5 PM $ 0.168
-0.60%
$ 16.78 million $ 1.86 million
Dec 22, 4 PM $ 0.169
+3.39%
$ 16.86 million $ 1.87 million
Dec 22, 3 PM $ 0.163
+0.49%
$ 16.3 million $ 1.87 million
Dec 22, 2 PM $ 0.162
-0.12%
$ 16.21 million $ 1.87 million
Dec 22, 1 PM $ 0.162
-1.14%
$ 16.2 million $ 1.86 million
Dec 22, 12 PM $ 0.164
+8.87%
$ 16.38 million $ 1.86 million
Dec 22, 11 AM $ 0.15
-2.81%
$ 15.04 million $ 1.84 million
Dec 22, 10 AM $ 0.155
+2.29%
$ 15.52 million $ 1.84 million
Dec 22, 9 AM $ 0.152
+0.23%
$ 15.16 million $ 1.83 million
Dec 22, 8 AM $ 0.151
-1.75%
$ 15.12 million $ 1.82 million
Dec 22, 7 AM $ 0.154
-0.49%
$ 15.38 million $ 1.82 million
Dec 22, 6 AM $ 0.155
-0.31%
$ 15.45 million $ 1.82 million
Dec 22, 5 AM $ 0.155
-4.70%
$ 15.5 million $ 1.82 million
Dec 22, 4 AM $ 0.162
+1.16%
$ 16.24 million $ 1.82 million
Dec 22, 3 AM $ 0.16
-0.85%
$ 16.05 million $ 1.8 million
Dec 22, 2 AM $ 0.162
-0.79%
$ 16.18 million $ 1.79 million
Dec 22, 1 AM $ 0.164
-1.16%
$ 16.36 million $ 1.8 million
Dec 22, 12 AM $ 0.184
+0.71%
$ 18.45 million $ 1.78 million
Dec 21, 11 PM $ 0.168
+1.20%
$ 16.84 million $ 1.75 million
Dec 21, 10 PM $ 0.166
+8.23%
$ 16.63 million $ 1.74 million
Dec 21, 9 PM $ 0.154
-2.31%
$ 15.36 million $ 1.72 million
Dec 21, 8 PM $ 0.157
+1.45%
$ 15.7 million $ 1.73 million
Dec 21, 7 PM $ 0.154
+0.19%
$ 15.45 million $ 1.72 million
Dec 21, 6 PM $ 0.154
-1.55%
$ 15.42 million $ 1.72 million
Dec 21, 5 PM $ 0.157
+0.18%
$ 15.66 million $ 1.71 million
Dec 21, 4 PM $ 0.156
+8.99%
$ 15.63 million $ 1.71 million
Dec 21, 3 PM $ 0.143
-0.03%
$ 14.32 million $ 1.69 million