Enigma (ENG) historical data and Live price

enigma

Enigma

ENG
$ 0.535485 + 26.167 % 0.00004638 BTC
MARKET CAP
40.074 M
24H VOLUME
12.062 M
CIRC.SUPPLY
74.836 M
MAX SUPPLY
Rank170
1H -1.32 %
24H 26.17 %
7D 85.95 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.3630.560.3540.4788,145,817.12935,743,375.487
8/11/200.3340.3720.3340.3632,908,809.07527,131,675.122
8/10/200.3290.3370.3140.3341,569,691.18525,017,606.985
8/9/200.3290.3360.3230.3291,493,581.4924,630,782.297
8/8/200.2870.3310.2850.3292,026,769.56224,652,216.821
8/7/200.2880.30.2790.2871,097,098.84421,477,652.314
8/6/200.2870.2910.2810.2881,033,016.7621,536,787.932
8/5/200.2840.2960.2790.2881,292,024.48821,515,852.227
8/4/200.290.2950.2770.2841,183,329.61921,225,535.84
8/3/200.2780.30.270.291,975,628.86621,688,147.834
8/2/200.2780.2880.2570.2781,402,651.67520,809,161.869
8/1/200.2770.2840.2710.2781,120,874.59920,809,719.805
7/31/200.2940.2940.2720.2771,546,249.54120,715,743.589
7/30/200.2840.2990.2810.2941,363,580.59221,997,519.888
7/29/200.2750.30.2720.2831,416,214.38121,210,673.774
7/28/200.2510.2790.250.2751,259,021.97720,557,155.929
7/27/200.290.290.2390.2521,720,303.03418,835,244.54
7/26/200.3040.3130.2740.291,479,316.9821,677,266.471
7/25/200.3090.3140.3020.304981,637.84422,725,057.374
7/24/200.3130.3210.3070.3091,489,402.48123,119,153.067
7/22/200.3320.3480.3280.3281,596,284.16224,576,632.962
7/21/200.3380.3530.3260.3322,153,383.94524,852,502.235
7/20/200.2920.3610.2910.3373,313,768.35925,252,014.775
7/19/200.3160.3220.2850.2911,728,815.87221,798,274.098
7/18/200.3040.3260.2960.3172,160,079.35523,707,420.498
7/17/200.2570.3190.2570.3032,796,813.37222,705,662.816
7/16/200.2470.2690.240.2581,696,019.81119,308,211.51
7/15/200.2540.2540.2440.2471,042,688.44318,502,931.293
7/14/200.2510.2590.2480.254885,959.43619,022,311.481
7/13/200.2570.2630.250.253985,905.21118,934,527.009
7/12/200.2580.2610.2480.2571,031,416.66119,202,943.834
7/11/200.2550.2630.2550.2591,290,823.66319,357,155.577
7/10/200.2420.2570.240.2541,152,657.99419,036,703.854
7/9/200.2510.2530.2360.242891,442.51318,109,806.688
7/8/200.2380.2550.2350.2511,020,369.83218,812,061.795
7/7/200.2340.240.2320.237813,368.66317,725,766.411
7/6/200.2250.2380.2240.234727,198.19417,481,035.238
7/5/200.2340.2380.2210.225866,891.80316,841,315.501
7/4/200.2260.2440.2250.2341,436,080.62217,537,714.691
7/3/200.2280.2320.2250.226795,967.25316,926,519.08
7/2/200.250.2530.2230.2281,423,870.31917,035,258.387
7/1/200.2260.2540.2230.251,196,029.83418,692,547.671
6/30/200.2320.2340.2250.225805,064.21916,864,959.661
6/29/200.2330.2380.2260.232795,769.64417,388,940.004
6/28/200.230.2460.2260.233929,100.13317,414,288.443
6/27/200.2470.2480.2170.231,085,710.36817,223,986.966
6/26/200.2720.2720.2430.2471,226,921.44718,470,746.501
6/25/200.2780.2790.2660.272962,379.520,329,028.832
6/24/200.2850.2980.2780.2781,032,205.39720,784,025.555
6/23/200.2790.2870.2770.2851,374,880.29721,314,341.173
6/22/200.2890.3090.2720.2782,025,298.86420,832,480.111
6/21/200.2960.2990.2880.291,024,827.60821,670,506.104
6/20/200.3090.320.2920.2971,193,160.30822,216,916.527
6/19/200.3210.3220.3090.3091,025,774.40323,146,240.211
6/18/200.3130.3330.3110.3212,091,539.47424,012,440.225
6/17/200.3090.3160.2970.3131,175,671.65823,389,800.119
6/16/200.2970.310.2960.3091,276,673.75723,093,663.748
6/15/200.2950.3020.2660.2971,279,203.422,236,284.752
6/14/200.30.3010.2850.295998,039.08122,060,704.067
6/13/200.3030.3060.2960.31,026,270.00722,463,338.304
6/12/200.2870.3080.2830.3031,126,486.86922,658,962.901
6/11/200.3250.3270.2770.2881,458,978.43821,524,979.781
6/10/200.3250.3290.3190.3251,205,380.37224,288,749.331
6/9/200.3250.3290.3140.3251,504,791.0424,353,583.443
6/8/200.3340.3340.3230.3251,043,295.45424,313,077.833
6/7/200.3240.3450.3220.3341,312,830.6624,973,368.641
6/6/200.3340.3340.3180.3241,282,777.08724,263,566.052
6/5/200.3230.3580.3210.3342,063,739.21324,997,536.066
6/4/200.2990.3330.2970.3221,571,781.76424,110,650.827
6/3/200.2910.3060.2910.299940,569.34822,398,189.377
6/2/200.2950.3030.2770.2912,085,382.64121,809,975.1
6/1/200.2990.3020.2880.2932,002,220.17321,943,920.164
5/31/200.3210.3320.2970.2992,010,882.80622,408,771.929
5/30/200.3240.3250.3130.3211,948,115.62924,058,965.956
5/29/200.3070.3240.2980.3232,010,335.70924,136,352.872
5/28/200.3110.3170.2930.3072,389,972.43622,973,394.008
5/27/200.2630.3210.2510.3124,183,837.0723,356,865.061
5/26/200.2680.2710.2540.2631,675,633.79819,692,275.538
5/25/200.2560.2710.2470.2681,904,123.02720,073,030.506
5/24/200.2890.2940.2550.2572,119,891.49719,195,656.633
5/23/200.2850.3080.280.2892,537,997.35721,642,336.32
5/22/200.2540.2910.250.2852,104,412.01121,312,727.68
5/21/200.2620.2640.2430.2541,528,814.66218,998,036.549
5/20/200.2550.2680.2440.2621,929,859.44819,632,210.836
5/19/200.2740.2740.2490.2541,738,327.38819,044,277.749
5/18/200.2480.2770.2480.2742,963,072.54520,486,265.592
5/17/200.2240.2610.2210.2482,430,790.72318,553,858.327
5/16/200.2340.2360.220.2231,448,172.69516,713,119.64
5/15/200.2260.2540.2240.2342,434,507.87217,537,170.55
5/14/200.2160.2810.2140.2286,633,460.87917,045,435.129