Enigma Historical Data

ENX Page 75
Download
Date Close Price change Market cap Trading volume
Dec 8, 12 PM $ 0.0834
+0.00%
$ 8.34 million $ 301,299
Dec 8, 11 AM $ 0.0833
-0.67%
$ 8.33 million $ 301,221
Dec 8, 10 AM $ 0.0838
-0.03%
$ 8.38 million $ 301,289
Dec 8, 9 AM $ 0.0837
+0.31%
$ 8.37 million $ 299,642
Dec 8, 8 AM $ 0.0834
-0.17%
$ 8.34 million $ 295,993
Dec 8, 7 AM $ 0.0835
+0.32%
$ 8.35 million $ 294,595
Dec 8, 6 AM $ 0.0832
+3.79%
$ 8.32 million $ 294,153
Dec 8, 5 AM $ 0.0801
+0.29%
$ 8.01 million $ 289,529
Dec 8, 4 AM $ 0.0798
+0.28%
$ 7.98 million $ 285,870
Dec 8, 3 AM $ 0.0795
-0.13%
$ 7.95 million $ 283,860
Dec 8, 2 AM $ 0.0794
+0.00%
$ 7.94 million $ 282,595
Dec 8, 1 AM $ 0.0797
+2.25%
$ 7.96 million $ 280,460
Dec 8, 12 AM $ 0.0779
-0.23%
$ 7.79 million $ 274,639
Dec 7, 11 PM $ 0.0781
+0.39%
$ 7.81 million $ 271,152
Dec 7, 10 PM $ 0.0777
-1.63%
$ 7.83 million $ 269,146
Dec 7, 9 PM $ 0.0788
-3.74%
$ 7.92 million $ 271,563
Dec 7, 8 PM $ 0.0818
-1.79%
$ 8.18 million $ 274,557
Dec 7, 7 PM $ 0.0832
+1.22%
$ 8.32 million $ 271,596
Dec 7, 6 PM $ 0.0821
+0.36%
$ 8.21 million $ 268,696
Dec 7, 5 PM $ 0.0817
+3.16%
$ 8.17 million $ 266,110
Dec 7, 4 PM $ 0.0791
-2.39%
$ 7.91 million $ 257,003
Dec 7, 3 PM $ 0.0808
+0.59%
$ 8.08 million $ 249,160
Dec 7, 2 PM $ 0.0807
-3.27%
$ 8.07 million $ 246,661
Dec 7, 1 PM $ 0.0835
-0.52%
$ 8.35 million $ 253,175
Dec 7, 12 PM $ 0.0839
+0.34%
$ 8.39 million $ 254,511
Dec 7, 11 AM $ 0.0841
-0.21%
$ 8.41 million $ 253,032
Dec 7, 10 AM $ 0.0844
-1.23%
$ 8.44 million $ 255,909
Dec 7, 9 AM $ 0.0854
-0.33%
$ 8.54 million $ 253,890
Dec 7, 8 AM $ 0.0858
-0.10%
$ 8.58 million $ 253,739
Dec 7, 7 AM $ 0.0856
-0.81%
$ 8.56 million $ 253,034
Dec 7, 6 AM $ 0.0864
+0.05%
$ 8.64 million $ 253,258
Dec 7, 5 AM $ 0.0863
+0.12%
$ 8.63 million $ 252,193
Dec 7, 4 AM $ 0.0864
-0.61%
$ 8.64 million $ 251,712
Dec 7, 3 AM $ 0.0868
-0.29%
$ 8.68 million $ 251,672
Dec 7, 2 AM $ 0.0873
-1.39%
$ 8.73 million $ 250,382
Dec 7, 1 AM $ 0.0883
-0.49%
$ 8.83 million $ 248,987
Dec 7, 12 AM $ 0.0885
+0.19%
$ 8.85 million $ 248,386
Dec 6, 11 PM $ 0.0885
+0.01%
$ 8.85 million $ 247,073
Dec 6, 10 PM $ 0.0886
+0.75%
$ 8.86 million $ 247,155
Dec 6, 9 PM $ 0.0879
-0.10%
$ 8.79 million $ 245,271
Dec 6, 8 PM $ 0.0881
+0.47%
$ 8.81 million $ 245,037
Dec 6, 7 PM $ 0.0878
+4.02%
$ 8.78 million $ 243,682
Dec 6, 6 PM $ 0.0845
-1.45%
$ 8.63 million $ 240,248
Dec 6, 5 PM $ 0.0859
-0.04%
$ 8.59 million $ 238,268
Dec 6, 4 PM $ 0.0858
+0.29%
$ 8.58 million $ 238,042
Dec 6, 3 PM $ 0.0855
-2.86%
$ 8.55 million $ 236,474
Dec 6, 2 PM $ 0.0882
+0.29%
$ 8.84 million $ 234,797
Dec 6, 1 PM $ 0.088
+0.09%
$ 8.8 million $ 235,281
Dec 6, 12 PM $ 0.0882
+5.28%
$ 8.82 million $ 234,538
Dec 6, 11 AM $ 0.0838
+3.59%
$ 8.38 million $ 220,988