Enigma Historical Data

ENX Page 76
Download
Date Close Price change Market cap Trading volume
Dec 6, 10 AM $ 0.0811
+0.27%
$ 8.11 million $ 216,802
Dec 6, 9 AM $ 0.081
+0.23%
$ 8.13 million $ 216,185
Dec 6, 8 AM $ 0.081
-0.20%
$ 8.1 million $ 214,145
Dec 6, 7 AM $ 0.0812
-0.28%
$ 8.12 million $ 214,002
Dec 6, 6 AM $ 0.0814
-0.01%
$ 8.14 million $ 214,268
Dec 6, 5 AM $ 0.0814
-0.33%
$ 8.14 million $ 214,137
Dec 6, 4 AM $ 0.0817
-0.09%
$ 8.17 million $ 214,059
Dec 6, 3 AM $ 0.0818
+0.07%
$ 8.17 million $ 213,407
Dec 6, 2 AM $ 0.0818
-1.00%
$ 8.18 million $ 212,180
Dec 6, 1 AM $ 0.0827
+0.14%
$ 8.27 million $ 206,958
Dec 6, 12 AM $ 0.0827
+1.62%
$ 8.27 million $ 204,523
Dec 5, 11 PM $ 0.0815
+1.00%
$ 8.14 million $ 201,806
Dec 5, 10 PM $ 0.0806
+9.51%
$ 8.06 million $ 198,712
Dec 5, 9 PM $ 0.0735
+9.60%
$ 7.35 million $ 179,935
Dec 5, 8 PM $ 0.0671
+3.16%
$ 6.71 million $ 169,503
Dec 5, 7 PM $ 0.065
+4.25%
$ 6.26 million $ 165,094
Dec 5, 6 PM $ 0.0623
-3.26%
$ 6.23 million $ 156,431
Dec 5, 5 PM $ 0.0643
+0.55%
$ 6.43 million $ 153,470
Dec 5, 4 PM $ 0.0637
-3.29%
$ 6.37 million $ 149,833
Dec 5, 3 PM $ 0.066
+2.17%
$ 6.6 million $ 154,132
Dec 5, 2 PM $ 0.0647
+3.42%
$ 6.47 million $ 150,566
Dec 5, 1 PM $ 0.0613
-2.05%
$ 6.13 million $ 141,079
Dec 5, 12 PM $ 0.0628
+0.53%
$ 6.28 million $ 135,211
Dec 5, 11 AM $ 0.0623
-0.54%
$ 6.23 million $ 133,073
Dec 5, 10 AM $ 0.0625
+0.62%
$ 6.25 million $ 129,187
Dec 5, 9 AM $ 0.062
-2.43%
$ 6.2 million $ 1.53 million
Dec 5, 8 AM $ 0.0634
-1.61%
$ 6.34 million $ 1.55 million
Dec 5, 7 AM $ 0.0645
-2.52%
$ 6.45 million $ 1.56 million
Dec 5, 6 AM $ 0.0661
-0.09%
$ 6.61 million $ 1.55 million
Dec 5, 5 AM $ 0.066
-1.49%
$ 6.6 million $ 1.54 million
Dec 5, 4 AM $ 0.0669
-1.00%
$ 6.69 million $ 1.54 million
Dec 5, 3 AM $ 0.0677
-1.56%
$ 6.77 million $ 1.54 million
Dec 5, 2 AM $ 0.0687
+2.57%
$ 6.87 million $ 1.54 million
Dec 5, 1 AM $ 0.0669
-0.25%
$ 6.69 million $ 1.53 million
Dec 5, 12 AM $ 0.0684
+6.89%
$ 6.82 million $ 1.51 million
Dec 4, 11 PM $ 0.0639
+7.13%
$ 6.39 million $ 1.5 million
Dec 4, 10 PM $ 0.0595
+0.40%
$ 5.95 million $ 1.49 million
Dec 4, 9 PM $ 0.0592
-3.87%
$ 5.92 million $ 1.48 million
Dec 4, 8 PM $ 0.0617
+4.86%
$ 6.17 million $ 1.48 million
Dec 4, 7 PM $ 0.0587
+8.25%
$ 5.87 million $ 1.46 million
Dec 4, 6 PM $ 0.0544
+22.32%
$ 5.44 million $ 1.46 million
Dec 4, 5 PM $ 0.0445
-0.12%
$ 4.45 million $ 1.45 million
Dec 4, 4 PM $ 0.0446
-2.71%
$ 4.46 million $ 1.45 million
Dec 4, 3 PM $ 0.0458
+1.87%
$ 4.58 million $ 1.47 million
Dec 4, 2 PM $ 0.0449
-0.99%
$ 4.49 million $ 1.44 million
Dec 4, 1 PM $ 0.0454
-0.48%
$ 4.54 million $ 1.44 million
Dec 4, 12 PM $ 0.0455
-0.58%
$ 4.55 million $ 1.45 million
Dec 4, 11 AM $ 0.0457
-0.58%
$ 4.57 million $ 1.45 million
Dec 4, 10 AM $ 0.0458
+0.29%
$ 4.58 million $ 1.45 million
Dec 4, 9 AM $ 0.0458
+0.00%
$ 4.58 million $ 1.45 million