Enigma Historical Data

ENX Page 77
Download
Date Close Price change Market cap Trading volume
Dec 4, 8 AM $ 0.0458
-0.27%
$ 4.58 million $ 1.45 million
Dec 4, 7 AM $ 0.0459
-0.49%
$ 4.59 million $ 1.45 million
Dec 4, 6 AM $ 0.046
+1.41%
$ 4.6 million $ 1.45 million
Dec 4, 5 AM $ 0.0455
-0.65%
$ 4.55 million $ 1.44 million
Dec 4, 4 AM $ 0.0458
-0.19%
$ 4.58 million $ 1.45 million
Dec 4, 3 AM $ 0.046
-0.36%
$ 4.6 million $ 1.45 million
Dec 4, 2 AM $ 0.0461
+1.35%
$ 4.61 million $ 1.46 million
Dec 4, 1 AM $ 0.0458
+0.37%
$ 4.58 million $ 1.45 million
Dec 4, 12 AM $ 0.0458
+0.54%
$ 4.58 million $ 1.44 million
Dec 3, 11 PM $ 0.0455
+0.85%
$ 4.55 million $ 1.44 million
Dec 3, 10 PM $ 0.0451
+2.04%
$ 4.51 million $ 1.43 million
Dec 3, 9 PM $ 0.0441
+0.65%
$ 4.41 million $ 1.41 million
Dec 3, 8 PM $ 0.0438
+0.98%
$ 4.38 million $ 1.4 million
Dec 3, 7 PM $ 0.0433
-0.42%
$ 4.33 million $ 1.4 million
Dec 3, 6 PM $ 0.0434
-0.72%
$ 4.34 million $ 1.39 million
Dec 3, 5 PM $ 0.0436
+2.04%
$ 4.36 million $ 1.39 million
Dec 3, 4 PM $ 0.0432
+0.00%
$ 4.32 million $ 1.36 million
Dec 3, 3 PM $ 0.0431
-0.34%
$ 4.31 million $ 1.36 million
Dec 3, 2 PM $ 0.0428
-1.43%
$ 4.28 million $ 1.36 million
Dec 3, 1 PM $ 0.0434
-3.20%
$ 4.34 million $ 1.36 million
Dec 3, 12 PM $ 0.0448
+0.16%
$ 4.48 million $ 1.35 million
Dec 3, 11 AM $ 0.0446
+0.46%
$ 4.46 million $ 1.35 million
Dec 3, 10 AM $ 0.0443
-0.64%
$ 4.45 million $ 1.34 million
Dec 3, 9 AM $ 0.0446
+0.31%
$ 4.46 million $ 1.34 million
Dec 3, 8 AM $ 0.0446
-0.51%
$ 4.46 million $ 1.33 million
Dec 3, 7 AM $ 0.0448
-0.32%
$ 4.48 million $ 1.33 million
Dec 3, 6 AM $ 0.0449
-0.15%
$ 4.49 million $ 1.33 million
Dec 3, 5 AM $ 0.0449
+0.09%
$ 4.49 million $ 1.33 million
Dec 3, 4 AM $ 0.0449
+0.47%
$ 4.49 million $ 1.33 million
Dec 3, 1 AM $ 0.047
+2.31%
$ 4.7 million $ 1.3 million
Dec 3, 12 AM $ 0.046
+10.55%
$ 4.6 million $ 1.3 million
Dec 2, 11 PM $ 0.0417
-1.07%
$ 4.17 million $ 1.28 million
Dec 2, 9 PM $ 0.0419
-0.05%
$ 4.19 million $ 1.28 million
Dec 2, 8 PM $ 0.0419
+7.52%
$ 4.19 million $ 1.27 million
Dec 2, 7 PM $ 0.0389
+0.60%
$ 3.89 million $ 1.28 million
Dec 2, 6 PM $ 0.0387
+0.06%
$ 3.87 million $ 1.28 million
Dec 2, 5 PM $ 0.0387
+0.92%
$ 3.87 million $ 1.28 million
Dec 2, 4 PM $ 0.0384
+1.55%
$ 3.84 million $ 1.27 million
Dec 2, 3 PM $ 0.0379
+2.72%
$ 3.79 million $ 1.25 million
Dec 2, 2 PM $ 0.0369
+1.78%
$ 3.69 million $ 1.22 million
Dec 2, 1 PM $ 0.0363
+0.63%
$ 3.63 million $ 1.19 million
Dec 2, 12 PM $ 0.0361
+0.38%
$ 3.61 million $ 1.19 million
Dec 2, 11 AM $ 0.0359
+0.43%
$ 3.59 million $ 1.19 million
Dec 2, 10 AM $ 0.0358
+3.66%
$ 3.58 million $ 1.18 million
Dec 2, 9 AM $ 0.0346
+0.57%
$ 3.46 million $ 1.17 million
Dec 2, 8 AM $ 0.0344
-1.32%
$ 3.44 million $ 1.17 million
Dec 2, 7 AM $ 0.0348
-0.33%
$ 3.48 million $ 1.17 million
Dec 2, 6 AM $ 0.035
+0.29%
$ 3.5 million $ 1.17 million
Dec 2, 5 AM $ 0.0349
-0.28%
$ 3.49 million $ 1.17 million
Dec 2, 4 AM $ 0.035
+0.01%
$ 3.5 million $ 1.17 million