Enigma Historical Data

ENX Page 72
Download
Date Close Price change Market cap Trading volume
Dec 15, 8 AM $ 0.154
+0.52%
$ 15.43 million $ 1.13 million
Dec 15, 7 AM $ 0.153
-1.00%
$ 15.34 million $ 1.13 million
Dec 15, 6 AM $ 0.155
+3.45%
$ 15.48 million $ 1.13 million
Dec 15, 5 AM $ 0.15
-0.44%
$ 14.95 million $ 1.11 million
Dec 15, 4 AM $ 0.15
-1.09%
$ 15 million $ 1.12 million
Dec 15, 3 AM $ 0.152
+2.48%
$ 15.15 million $ 1.11 million
Dec 15, 2 AM $ 0.148
-4.13%
$ 14.8 million $ 1.11 million
Dec 15, 1 AM $ 0.154
-1.56%
$ 15.44 million $ 1.1 million
Dec 15, 12 AM $ 0.157
-5.86%
$ 15.67 million $ 1.09 million
Dec 14, 11 PM $ 0.167
-2.84%
$ 16.65 million $ 1.07 million
Dec 14, 10 PM $ 0.171
-2.61%
$ 17.14 million $ 1.05 million
Dec 14, 9 PM $ 0.176
+1.73%
$ 17.57 million $ 1.04 million
Dec 14, 8 PM $ 0.173
+2.77%
$ 17.27 million $ 1.03 million
Dec 14, 7 PM $ 0.168
+1.66%
$ 16.8 million $ 1.02 million
Dec 14, 6 PM $ 0.165
+25.86%
$ 16.51 million $ 1.02 million
Dec 14, 5 PM $ 0.131
-0.24%
$ 13.11 million $ 972,545
Dec 14, 4 PM $ 0.131
+0.02%
$ 13.11 million $ 973,355
Dec 14, 3 PM $ 0.131
-9.42%
$ 13.09 million $ 970,954
Dec 14, 2 PM $ 0.144
-0.53%
$ 14.43 million $ 958,000
Dec 14, 1 PM $ 0.145
-0.37%
$ 14.49 million $ 961,420
Dec 14, 12 PM $ 0.145
-0.85%
$ 14.53 million $ 962,735
Dec 14, 11 AM $ 0.146
-1.42%
$ 14.62 million $ 956,002
Dec 14, 10 AM $ 0.148
-1.23%
$ 14.81 million $ 961,870
Dec 14, 9 AM $ 0.15
-1.34%
$ 15.05 million $ 960,639
Dec 14, 8 AM $ 0.152
-1.90%
$ 15.24 million $ 959,728
Dec 14, 7 AM $ 0.152
+8.54%
$ 15.18 million $ 949,778
Dec 14, 6 AM $ 0.14
-0.25%
$ 13.96 million $ 940,700
Dec 14, 5 AM $ 0.14
+3.53%
$ 13.97 million $ 940,876
Dec 14, 4 AM $ 0.135
-2.75%
$ 13.47 million $ 934,565
Dec 14, 3 AM $ 0.129
-0.18%
$ 12.95 million $ 910,639
Dec 14, 2 AM $ 0.123
-2.08%
$ 12.29 million $ 898,792
Dec 14, 1 AM $ 0.125
+7.31%
$ 12.5 million $ 891,932
Dec 14, 12 AM $ 0.116
+0.13%
$ 11.64 million $ 880,897
Dec 13, 11 PM $ 0.116
+0.20%
$ 11.64 million $ 877,391
Dec 13, 10 PM $ 0.116
-0.57%
$ 11.63 million $ 875,624
Dec 13, 9 PM $ 0.117
-1.55%
$ 11.67 million $ 873,006
Dec 13, 8 PM $ 0.119
+0.16%
$ 11.88 million $ 868,248
Dec 13, 7 PM $ 0.119
-0.33%
$ 11.87 million $ 867,931
Dec 13, 6 PM $ 0.119
+0.03%
$ 11.93 million $ 865,066
Dec 13, 5 PM $ 0.119
-0.35%
$ 11.94 million $ 861,499
Dec 13, 4 PM $ 0.12
-0.19%
$ 12.01 million $ 864,605
Dec 13, 3 PM $ 0.121
-0.11%
$ 12.05 million $ 864,043
Dec 13, 2 PM $ 0.121
+2.36%
$ 12.08 million $ 863,933
Dec 13, 1 PM $ 0.118
-2.08%
$ 11.82 million $ 858,012
Dec 13, 12 PM $ 0.119
-0.80%
$ 11.94 million $ 854,809
Dec 13, 11 AM $ 0.121
-0.28%
$ 12.06 million $ 852,756
Dec 13, 10 AM $ 0.122
+0.02%
$ 12.15 million $ 852,571
Dec 13, 9 AM $ 0.122
-0.77%
$ 12.17 million $ 848,428
Dec 13, 8 AM $ 0.123
+1.19%
$ 12.29 million $ 845,723
Dec 13, 7 AM $ 0.122
-0.29%
$ 12.16 million $ 838,270