Enigma Historical Data

ENX Page 70
Download
Date Close Price change Market cap Trading volume
Dec 19, 12 PM $ 0.126
-0.14%
$ 12.56 million $ 1.52 million
Dec 19, 11 AM $ 0.125
+0.19%
$ 12.54 million $ 1.52 million
Dec 19, 10 AM $ 0.125
-0.01%
$ 12.55 million $ 1.52 million
Dec 19, 9 AM $ 0.125
-0.13%
$ 12.5 million $ 1.52 million
Dec 19, 8 AM $ 0.125
+0.47%
$ 12.54 million $ 1.52 million
Dec 19, 7 AM $ 0.125
+1.24%
$ 12.52 million $ 1.52 million
Dec 19, 6 AM $ 0.134
-0.19%
$ 13.4 million $ 1.49 million
Dec 19, 5 AM $ 0.134
+2.50%
$ 13.41 million $ 1.49 million
Dec 19, 4 AM $ 0.131
+2.26%
$ 13.11 million $ 1.48 million
Dec 19, 3 AM $ 0.129
+3.09%
$ 12.83 million $ 1.48 million
Dec 19, 2 AM $ 0.125
+0.78%
$ 12.52 million $ 1.44 million
Dec 19, 1 AM $ 0.124
-0.05%
$ 12.44 million $ 1.43 million
Dec 19, 12 AM $ 0.125
+0.10%
$ 12.47 million $ 1.43 million
Dec 18, 11 PM $ 0.125
+0.21%
$ 12.47 million $ 1.43 million
Dec 18, 10 PM $ 0.125
+2.95%
$ 12.46 million $ 1.43 million
Dec 18, 9 PM $ 0.121
+0.31%
$ 12.13 million $ 1.43 million
Dec 18, 8 PM $ 0.121
+2.74%
$ 12.12 million $ 1.4 million
Dec 18, 7 PM $ 0.119
-2.20%
$ 11.85 million $ 1.4 million
Dec 18, 6 PM $ 0.121
-2.49%
$ 12.13 million $ 1.41 million
Dec 18, 5 PM $ 0.125
-3.78%
$ 12.47 million $ 1.41 million
Dec 18, 4 PM $ 0.129
+12.70%
$ 12.93 million $ 1.46 million
Dec 18, 3 PM $ 0.115
-5.86%
$ 11.46 million $ 1.45 million
Dec 18, 2 PM $ 0.122
-2.81%
$ 12.15 million $ 1.42 million
Dec 18, 1 PM $ 0.125
+2.94%
$ 12.5 million $ 1.43 million
Dec 18, 12 PM $ 0.121
+0.02%
$ 12.11 million $ 1.37 million
Dec 18, 11 AM $ 0.121
-3.19%
$ 12.08 million $ 1.37 million
Dec 18, 10 AM $ 0.125
+0.37%
$ 12.49 million $ 1.36 million
Dec 18, 9 AM $ 0.124
-0.28%
$ 12.41 million $ 1.36 million
Dec 18, 8 AM $ 0.124
+0.19%
$ 12.42 million $ 1.35 million
Dec 18, 7 AM $ 0.124
+0.22%
$ 12.4 million $ 1.35 million
Dec 18, 6 AM $ 0.121
-0.12%
$ 12.13 million $ 1.34 million
Dec 18, 5 AM $ 0.121
-2.14%
$ 12.09 million $ 1.34 million
Dec 18, 4 AM $ 0.124
+0.03%
$ 12.36 million $ 1.34 million
Dec 18, 3 AM $ 0.124
-0.65%
$ 12.35 million $ 1.34 million
Dec 18, 2 AM $ 0.124
-0.20%
$ 12.44 million $ 1.35 million
Dec 18, 1 AM $ 0.124
+0.00%
$ 12.43 million $ 1.34 million
Dec 18, 12 AM $ 0.124
-0.13%
$ 12.43 million $ 1.34 million
Dec 17, 11 PM $ 0.124
-0.67%
$ 12.43 million $ 1.34 million
Dec 17, 10 PM $ 0.125
+0.41%
$ 12.5 million $ 1.33 million
Dec 17, 9 PM $ 0.124
+0.09%
$ 12.45 million $ 1.33 million
Dec 17, 8 PM $ 0.124
+12.18%
$ 12.43 million $ 1.33 million
Dec 17, 7 PM $ 0.111
-7.44%
$ 11.07 million $ 1.31 million
Dec 17, 6 PM $ 0.129
-0.86%
$ 12.86 million $ 1.28 million
Dec 17, 5 PM $ 0.13
+0.51%
$ 12.96 million $ 1.3 million
Dec 17, 4 PM $ 0.129
-9.63%
$ 12.86 million $ 1.3 million
Dec 17, 3 PM $ 0.154
+9.18%
$ 15.45 million $ 1.31 million
Dec 17, 2 PM $ 0.147
-0.85%
$ 14.74 million $ 1.31 million
Dec 17, 1 PM $ 0.149
+0.47%
$ 14.85 million $ 1.3 million
Dec 17, 12 PM $ 0.148
-6.71%
$ 14.78 million $ 1.3 million
Dec 17, 11 AM $ 0.158
+0.40%
$ 15.83 million $ 1.28 million