Enigma Historical Data

ENX Page 74
Download
Date Close Price change Market cap Trading volume
Dec 10, 6 PM $ 0.0742
+0.50%
$ 7.42 million $ 524,476
Dec 10, 12 PM $ 0.0854
-0.18%
$ 8.54 million $ 440,052
Dec 10, 11 AM $ 0.0854
-0.22%
$ 8.54 million $ 439,398
Dec 10, 10 AM $ 0.0859
-0.85%
$ 8.59 million $ 437,505
Dec 10, 9 AM $ 0.0864
-0.50%
$ 8.64 million $ 437,388
Dec 10, 8 AM $ 0.0867
+0.15%
$ 8.67 million $ 436,680
Dec 10, 7 AM $ 0.0867
-0.20%
$ 8.67 million $ 434,211
Dec 10, 6 AM $ 0.0871
-0.04%
$ 8.71 million $ 431,137
Dec 10, 5 AM $ 0.0869
-0.11%
$ 8.69 million $ 425,760
Dec 10, 4 AM $ 0.0872
+1.13%
$ 8.72 million $ 421,316
Dec 10, 3 AM $ 0.0863
-1.47%
$ 8.63 million $ 416,087
Dec 10, 2 AM $ 0.0874
-0.51%
$ 8.74 million $ 409,574
Dec 10, 1 AM $ 0.088
+0.14%
$ 8.8 million $ 405,076
Dec 10, 12 AM $ 0.0881
-0.01%
$ 8.81 million $ 404,145
Dec 9, 11 PM $ 0.0883
+0.09%
$ 8.83 million $ 400,663
Dec 9, 10 PM $ 0.0882
+6.46%
$ 8.82 million $ 399,012
Dec 9, 9 PM $ 0.083
-6.88%
$ 8.3 million $ 385,972
Dec 9, 8 PM $ 0.089
-1.96%
$ 8.9 million $ 381,693
Dec 9, 7 PM $ 0.0907
-0.30%
$ 9.07 million $ 381,585
Dec 9, 6 PM $ 0.0912
+0.44%
$ 9.12 million $ 382,843
Dec 9, 5 PM $ 0.091
+0.20%
$ 9.09 million $ 380,207
Dec 9, 4 PM $ 0.0899
+3.90%
$ 8.99 million $ 377,496
Dec 9, 3 PM $ 0.0861
+0.00%
$ 8.61 million $ 359,333
Dec 9, 2 PM $ 0.0845
-0.05%
$ 8.45 million $ 349,038
Dec 9, 1 PM $ 0.0844
-1.17%
$ 8.44 million $ 349,046
Dec 9, 12 PM $ 0.0846
-1.04%
$ 8.46 million $ 350,333
Dec 9, 11 AM $ 0.0854
+4.66%
$ 8.54 million $ 346,988
Dec 9, 10 AM $ 0.0816
-2.12%
$ 8.16 million $ 336,752
Dec 9, 9 AM $ 0.0835
-0.27%
$ 8.35 million $ 334,005
Dec 9, 8 AM $ 0.0836
-0.32%
$ 8.36 million $ 334,844
Dec 9, 7 AM $ 0.0839
+0.03%
$ 8.39 million $ 334,429
Dec 9, 6 AM $ 0.0838
+0.36%
$ 8.38 million $ 331,700
Dec 9, 5 AM $ 0.0835
+4.07%
$ 8.35 million $ 333,496
Dec 9, 4 AM $ 0.0802
-0.13%
$ 8.02 million $ 324,953
Dec 9, 3 AM $ 0.0804
-0.41%
$ 8.04 million $ 325,717
Dec 9, 2 AM $ 0.0809
+0.17%
$ 8.09 million $ 321,610
Dec 9, 1 AM $ 0.081
+0.08%
$ 8.1 million $ 320,882
Dec 9, 12 AM $ 0.0809
-0.16%
$ 8.09 million $ 321,036
Dec 8, 11 PM $ 0.0812
+3.86%
$ 8.12 million $ 320,442
Dec 8, 10 PM $ 0.0781
-0.44%
$ 7.81 million $ 315,867
Dec 8, 9 PM $ 0.0785
+0.74%
$ 7.85 million $ 316,792
Dec 8, 8 PM $ 0.0777
+0.12%
$ 7.77 million $ 315,309
Dec 8, 7 PM $ 0.0775
-0.20%
$ 7.77 million $ 312,828
Dec 8, 6 PM $ 0.0781
-0.14%
$ 7.81 million $ 307,446
Dec 8, 5 PM $ 0.078
-0.17%
$ 7.8 million $ 308,218
Dec 8, 4 PM $ 0.0784
+0.38%
$ 7.84 million $ 306,186
Dec 8, 3 PM $ 0.078
-1.53%
$ 7.8 million $ 304,338
Dec 8, 2 PM $ 0.0798
-2.66%
$ 7.98 million $ 307,181
Dec 8, 1 PM $ 0.0819
-1.71%
$ 8.19 million $ 304,054
Dec 8, 12 PM $ 0.0834
+0.00%
$ 8.34 million $ 301,299