Enigma (ENG) historical data and Live price

enigma

Enigma

ENG
$ 0.152078 -4.565 % 0.00000478 BTC
MARKET CAP
2.136 M
24H VOLUME
82.949 k
CIRC.SUPPLY
14.046 M
MAX SUPPLY
Rank1,024
1H 3.17 %
24H -4.56 %
7D 7.10 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/21/210.1560.1820.1230.12779,476.0341,787,486.678
1/20/210.1490.180.1150.15674,934.2372,189,730.696
1/19/210.1520.190.1440.1499,976.8712,097,083.512
1/18/210.1590.1920.1420.15323,025.5842,143,215.625
1/17/210.1380.1850.1230.1598,194.6672,237,886.912
1/16/210.1360.1640.1110.13911,940.1131,945,942.437
1/15/210.1540.2160.120.1365,745.2211,903,243.274
1/14/210.1830.2260.1460.1543,832.6652,169,955.781
1/13/210.1610.2030.1410.18394,276.3092,567,723.464
1/12/210.1810.2220.1440.16179,599.4192,258,620.574
1/11/210.1730.2610.1380.18210,619.2352,551,146.654
1/10/210.1480.2160.130.173146,990.3782,424,740.82
1/9/210.1540.1780.1230.1489,518.152,085,231.345
1/8/210.1650.2420.140.155132,094.4872,170,944.593
1/7/210.0740.2010.0730.165161,192.2192,315,315.796
1/6/210.3580.540.0720.074223.4131,035,616.23
1/5/210.4240.5160.2960.357119,129.2645,021,435.858
1/4/210.5121.4890.2340.42482,836.0245,955,309.697
1/3/210.5990.6360.4730.51189,842.8657,243,445.84
1/2/210.530.7160.450.59864,907.0338,513,336.074
1/1/210.5730.6750.4780.5377,598.3487,674,462.161
12/31/200.5550.6870.4980.573105,976.8628,377,718.444
12/30/200.5450.7140.430.55594,936.56611,123,412.832
12/29/200.6540.7380.4510.589111,220.45812,020,759.847
12/28/200.6080.7540.5450.65497,419.46713,536,808.38
12/27/200.6370.6830.5250.60949,437.73212,669,467.284
12/26/200.6470.6550.5310.63798,183.32513,280,618.758
12/25/200.6060.6480.5090.64778,650.03113,762,116.885
12/24/200.5280.6310.5010.60787,233.6412,900,857.71
12/23/200.5040.660.4850.52885,237.55811,259,728.317
12/22/200.5980.630.4820.50463,136.17410,769,129.641
12/21/200.6220.6440.5210.59993,280.0212,798,532.026
12/20/200.5930.6490.5240.623102,624.04213,387,694.55
12/19/200.6370.670.5690.593100,875.31312,832,018.813
12/18/200.6520.6670.6020.63793,523.73613,785,814.532
12/17/200.6410.6780.5670.65396,580.32314,131,189.43
12/16/200.580.6850.5360.64184,176.2813,961,651.549
10/30/200.4770.4870.4160.4576,166.38611,033,248.486
10/29/200.4890.490.4750.47771,126.04211,695,103.251
10/28/200.4970.5340.4760.489129,140.78611,989,375.617
10/27/200.5450.5570.4750.497186,217.11312,216,778.509
10/26/200.5460.5560.5430.545164,671.00414,197,544.96
10/25/200.5560.5560.5450.54666,129.23814,741,058.53
10/24/200.5460.5610.5450.55677,897.82215,015,776.515
10/23/200.5580.5680.5450.54668,096.36814,750,070.662
10/22/200.5330.5620.5070.5581,100,567.23815,079,474.679
10/21/200.5410.5470.5130.515926,841.27813,914,365.561
10/20/200.530.5590.5260.5412,253,175.74814,618,694.972
10/19/200.5580.5660.5310.531945,811.26514,350,468.503
10/18/200.5280.5560.520.5552,268,896.67815,010,160.907
10/17/200.5590.5590.5140.5282,128,590.09814,278,592.052
10/16/200.5530.570.5530.561943,190.04915,160,035.83
10/15/200.5720.5870.5510.553921,150.43341,410,163.215
10/14/200.5770.5830.5610.5722,349,005.39642,769,437.028
10/13/200.5920.5920.5760.5772,354,305.20943,177,241
10/12/200.5920.5940.5770.5922,479,156.02444,284,492.3
10/11/200.5860.6090.5810.5922,384,371.56444,326,819.406
10/10/200.6080.6260.5860.5862,417,748.6543,876,217.363
10/9/200.6310.6420.6260.642,666,778.57547,919,047.987
10/8/200.6180.6340.6110.632,598,798.16147,150,517.722
10/7/200.6150.6190.6110.6182,520,906.01546,256,968.405
10/6/200.6190.6260.6110.6152,565,342.14446,016,773.366
10/5/200.6160.6190.6110.6192,679,066.82646,319,741.056
10/4/200.6090.6180.6080.6162,554,685.58346,070,616.434
10/3/200.6060.6130.6050.6092,492,158.10245,560,730.578
10/2/200.6070.610.5930.6062,565,420.5845,363,491.194
10/1/200.620.6290.60.6072,636,078.86345,414,534.072
9/29/200.630.6380.6150.6322,599,910.35647,291,768.537
9/28/200.6410.6590.630.6312,698,881.7847,190,873.337
9/27/200.6440.6530.6290.6412,681,381.15448,003,237.56
9/26/200.6150.6880.6060.6442,582,465.7948,201,205.079
9/25/200.530.6530.4920.6173,567,262.97946,167,207.218
9/24/200.4520.540.450.531,403,127.22639,643,939.069
9/23/200.4770.4930.4470.4521,117,969.79333,825,637.926
9/22/200.4940.5120.4670.4771,175,147.07335,679,483.434
9/21/200.5260.5430.4370.4972,123,357.54437,167,315.75
9/20/200.6030.6090.5230.5261,461,852.96239,338,385.292
9/19/200.5580.6030.5470.6011,577,213.87744,989,221.395
9/18/200.5780.5910.5450.5612,354,465.53141,951,061.506
9/17/200.6470.6880.5720.5781,934,564.29943,268,419.772
9/16/200.6990.720.6230.6472,328,663.28548,407,120.216
9/15/200.7440.7920.6970.6992,014,915.86952,293,842.487
9/14/200.6710.7510.650.7432,247,583.02655,606,925.649
9/13/200.7340.7380.6480.6712,192,064.62250,207,840.822
9/12/200.7550.7930.7220.7352,417,110.33654,969,986.397
9/11/200.6860.7550.6520.7552,186,036.01756,524,890.129
9/10/200.6690.7160.6590.6862,408,501.90851,323,929.51
9/9/200.6050.710.5890.672,234,800.93750,111,172.291
9/8/200.7240.7250.5890.6053,372,297.64245,301,354.883
9/7/200.5850.7390.4920.7313,582,443.6954,672,799.873