Enigma Historical Data

ENX Page 73
Download
Date Close Price change Market cap Trading volume
Dec 13, 6 AM $ 0.122
+0.48%
$ 12.17 million $ 835,833
Dec 13, 5 AM $ 0.121
-0.28%
$ 12.13 million $ 832,403
Dec 13, 4 AM $ 0.122
-3.33%
$ 12.18 million $ 831,060
Dec 13, 3 AM $ 0.126
+0.89%
$ 12.63 million $ 824,650
Dec 13, 2 AM $ 0.125
-2.92%
$ 12.52 million $ 819,896
Dec 13, 1 AM $ 0.129
-0.45%
$ 12.88 million $ 813,615
Dec 13, 12 AM $ 0.129
-0.36%
$ 12.95 million $ 817,354
Dec 12, 11 PM $ 0.13
+0.66%
$ 12.98 million $ 820,663
Dec 12, 10 PM $ 0.129
+0.06%
$ 12.88 million $ 825,476
Dec 12, 9 PM $ 0.129
-0.94%
$ 12.86 million $ 828,358
Dec 12, 8 PM $ 0.13
-1.39%
$ 12.98 million $ 827,391
Dec 12, 7 PM $ 0.132
-0.77%
$ 13.15 million $ 821,851
Dec 12, 6 PM $ 0.133
+0.32%
$ 13.28 million $ 832,167
Dec 12, 5 PM $ 0.132
+2.54%
$ 13.24 million $ 826,922
Dec 12, 4 PM $ 0.129
-1.18%
$ 12.88 million $ 827,004
Dec 12, 3 PM $ 0.131
-8.70%
$ 13.1 million $ 827,950
Dec 12, 2 PM $ 0.143
-0.36%
$ 14.35 million $ 861,720
Dec 12, 1 PM $ 0.144
-1.02%
$ 14.38 million $ 862,130
Dec 12, 12 PM $ 0.145
+0.06%
$ 14.51 million $ 861,755
Dec 12, 11 AM $ 0.144
+1.47%
$ 14.44 million $ 859,442
Dec 12, 10 AM $ 0.142
+0.54%
$ 14.24 million $ 855,379
Dec 12, 9 AM $ 0.142
+4.80%
$ 14.21 million $ 852,148
Dec 12, 8 AM $ 0.136
+0.80%
$ 13.59 million $ 845,710
Dec 12, 7 AM $ 0.135
-1.73%
$ 13.51 million $ 844,670
Dec 12, 6 AM $ 0.137
-0.12%
$ 13.73 million $ 844,115
Dec 12, 5 AM $ 0.139
-2.76%
$ 13.86 million $ 837,802
Dec 11, 11 PM $ 0.131
+0.13%
$ 13.14 million $ 708,597
Dec 11, 10 PM $ 0.131
+1.96%
$ 13.13 million $ 710,013
Dec 11, 9 PM $ 0.122
+7.38%
$ 12.2 million $ 701,560
Dec 11, 8 PM $ 0.114
+3.80%
$ 11.43 million $ 668,658
Dec 11, 7 PM $ 0.11
-2.98%
$ 11.01 million $ 658,773
Dec 11, 6 PM $ 0.113
+3.85%
$ 11.38 million $ 645,029
Dec 11, 5 PM $ 0.109
+17.52%
$ 10.91 million $ 625,445
Dec 11, 4 PM $ 0.0928
-0.21%
$ 9.31 million $ 599,188
Dec 11, 3 PM $ 0.093
-0.44%
$ 9.3 million $ 599,090
Dec 11, 2 PM $ 0.0931
-1.38%
$ 9.31 million $ 593,811
Dec 11, 1 PM $ 0.0944
-0.77%
$ 9.44 million $ 596,812
Dec 11, 12 PM $ 0.0951
-0.15%
$ 9.51 million $ 597,264
Dec 11, 11 AM $ 0.0954
-0.17%
$ 9.54 million $ 607,916
Dec 11, 10 AM $ 0.0997
-1.25%
$ 9.97 million $ 597,333
Dec 11, 4 AM $ 0.0678
+0.00%
$ 6.78 million $ 519,175
Dec 11, 3 AM $ 0.0666
-1.81%
$ 6.66 million $ 516,801
Dec 11, 2 AM $ 0.0688
-0.56%
$ 6.88 million $ 520,047
Dec 11, 1 AM $ 0.0689
-1.89%
$ 6.89 million $ 527,143
Dec 11, 12 AM $ 0.0712
+3.92%
$ 7.12 million $ 530,075
Dec 10, 11 PM $ 0.0706
-0.45%
$ 7.06 million $ 522,701
Dec 10, 10 PM $ 0.0706
-3.91%
$ 7.06 million $ 522,720
Dec 10, 9 PM $ 0.0731
-1.57%
$ 7.31 million $ 521,807
Dec 10, 8 PM $ 0.0738
+0.12%
$ 7.38 million $ 526,555
Dec 10, 7 PM $ 0.0735
-1.31%
$ 7.35 million $ 524,506