Enigma Historical Data

ENX Page 69
Download
Date Close Price change Market cap Trading volume
Dec 21, 2 PM $ 0.143
+0.52%
$ 14.31 million $ 1.69 million
Dec 21, 1 PM $ 0.142
-0.78%
$ 14.22 million $ 1.68 million
Dec 21, 12 PM $ 0.143
+1.60%
$ 14.32 million $ 1.7 million
Dec 21, 11 AM $ 0.141
+1.30%
$ 14.1 million $ 1.7 million
Dec 21, 10 AM $ 0.139
-0.83%
$ 13.91 million $ 1.69 million
Dec 21, 9 AM $ 0.14
-0.36%
$ 14.02 million $ 1.7 million
Dec 21, 8 AM $ 0.14
-4.16%
$ 14.04 million $ 1.69 million
Dec 21, 7 AM $ 0.147
+0.84%
$ 14.68 million $ 1.67 million
Dec 21, 6 AM $ 0.146
+4.19%
$ 14.56 million $ 1.67 million
Dec 21, 5 AM $ 0.14
-0.12%
$ 13.98 million $ 1.66 million
Dec 21, 4 AM $ 0.14
-0.39%
$ 13.99 million $ 1.66 million
Dec 21, 3 AM $ 0.14
-0.86%
$ 14.03 million $ 1.67 million
Dec 21, 2 AM $ 0.139
-3.93%
$ 14.21 million $ 1.66 million
Dec 21, 1 AM $ 0.145
-0.56%
$ 14.5 million $ 1.65 million
Dec 21, 12 AM $ 0.146
+3.58%
$ 14.57 million $ 1.65 million
Dec 20, 11 PM $ 0.141
-0.31%
$ 14.07 million $ 1.64 million
Dec 20, 10 PM $ 0.141
+6.03%
$ 14.09 million $ 1.63 million
Dec 20, 9 PM $ 0.133
-0.13%
$ 13.29 million $ 1.63 million
Dec 20, 8 PM $ 0.133
-0.02%
$ 13.28 million $ 1.63 million
Dec 20, 7 PM $ 0.133
-2.65%
$ 13.26 million $ 1.63 million
Dec 20, 6 PM $ 0.136
-0.06%
$ 13.6 million $ 1.62 million
Dec 20, 5 PM $ 0.136
-0.19%
$ 13.58 million $ 1.62 million
Dec 20, 4 PM $ 0.136
-0.41%
$ 13.57 million $ 1.62 million
Dec 20, 3 PM $ 0.136
-0.29%
$ 13.6 million $ 1.62 million
Dec 20, 2 PM $ 0.136
-0.19%
$ 13.61 million $ 1.62 million
Dec 20, 1 PM $ 0.136
-3.37%
$ 13.61 million $ 1.62 million
Dec 20, 12 PM $ 0.141
+1.40%
$ 14.08 million $ 1.62 million
Dec 20, 11 AM $ 0.139
-0.14%
$ 13.86 million $ 1.62 million
Dec 20, 10 AM $ 0.139
-1.06%
$ 13.85 million $ 1.62 million
Dec 20, 9 AM $ 0.14
-0.52%
$ 13.97 million $ 1.62 million
Dec 20, 8 AM $ 0.14
-0.36%
$ 14.02 million $ 1.62 million
Dec 20, 7 AM $ 0.14
-0.51%
$ 14.05 million $ 1.61 million
Dec 20, 6 AM $ 0.141
-0.52%
$ 14.1 million $ 1.61 million
Dec 20, 5 AM $ 0.142
-0.47%
$ 14.15 million $ 1.61 million
Dec 20, 4 AM $ 0.142
+9.62%
$ 14.2 million $ 1.62 million
Dec 20, 3 AM $ 0.13
-0.15%
$ 12.97 million $ 1.6 million
Dec 20, 2 AM $ 0.13
-0.37%
$ 13 million $ 1.59 million
Dec 20, 1 AM $ 0.13
-0.17%
$ 13.02 million $ 1.59 million
Dec 20, 12 AM $ 0.13
-0.66%
$ 13 million $ 1.58 million
Dec 19, 11 PM $ 0.131
-0.45%
$ 13.06 million $ 1.58 million
Dec 19, 10 PM $ 0.131
+5.78%
$ 13.09 million $ 1.59 million
Dec 19, 9 PM $ 0.124
-0.48%
$ 12.35 million $ 1.57 million
Dec 19, 8 PM $ 0.124
+0.64%
$ 12.42 million $ 1.58 million
Dec 19, 7 PM $ 0.122
+1.14%
$ 12.22 million $ 1.55 million
Dec 19, 6 PM $ 0.121
-0.17%
$ 12.11 million $ 1.54 million
Dec 19, 5 PM $ 0.121
-0.95%
$ 12.11 million $ 1.53 million
Dec 19, 4 PM $ 0.122
-0.76%
$ 12.19 million $ 1.55 million
Dec 19, 3 PM $ 0.123
-0.19%
$ 12.29 million $ 1.54 million
Dec 19, 2 PM $ 0.124
-1.80%
$ 12.39 million $ 1.54 million
Dec 19, 1 PM $ 0.126
+0.58%
$ 12.61 million $ 1.53 million