Enigma (ENG) historical data and Live price

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

ENG

USD

Rank1,024

1H 3.17 %

24H -4.56 %

7D 7.10 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/21/21	0.156	0.182	0.123	0.127	79,476.034	1,787,486.678
1/20/21	0.149	0.18	0.115	0.156	74,934.237	2,189,730.696
1/19/21	0.152	0.19	0.144	0.149	9,976.871	2,097,083.512
1/18/21	0.159	0.192	0.142	0.153	23,025.584	2,143,215.625
1/17/21	0.138	0.185	0.123	0.159	8,194.667	2,237,886.912
1/16/21	0.136	0.164	0.111	0.139	11,940.113	1,945,942.437
1/15/21	0.154	0.216	0.12	0.136	5,745.221	1,903,243.274
1/14/21	0.183	0.226	0.146	0.154	3,832.665	2,169,955.781
1/13/21	0.161	0.203	0.141	0.183	94,276.309	2,567,723.464
1/12/21	0.181	0.222	0.144	0.161	79,599.419	2,258,620.574
1/11/21	0.173	0.261	0.138	0.182	10,619.235	2,551,146.654
1/10/21	0.148	0.216	0.13	0.173	146,990.378	2,424,740.82
1/9/21	0.154	0.178	0.123	0.148	9,518.15	2,085,231.345
1/8/21	0.165	0.242	0.14	0.155	132,094.487	2,170,944.593
1/7/21	0.074	0.201	0.073	0.165	161,192.219	2,315,315.796
1/6/21	0.358	0.54	0.072	0.074	223.413	1,035,616.23
1/5/21	0.424	0.516	0.296	0.357	119,129.264	5,021,435.858
1/4/21	0.512	1.489	0.234	0.424	82,836.024	5,955,309.697
1/3/21	0.599	0.636	0.473	0.511	89,842.865	7,243,445.84
1/2/21	0.53	0.716	0.45	0.598	64,907.033	8,513,336.074
1/1/21	0.573	0.675	0.478	0.53	77,598.348	7,674,462.161
12/31/20	0.555	0.687	0.498	0.573	105,976.862	8,377,718.444
12/30/20	0.545	0.714	0.43	0.555	94,936.566	11,123,412.832
12/29/20	0.654	0.738	0.451	0.589	111,220.458	12,020,759.847
12/28/20	0.608	0.754	0.545	0.654	97,419.467	13,536,808.38
12/27/20	0.637	0.683	0.525	0.609	49,437.732	12,669,467.284
12/26/20	0.647	0.655	0.531	0.637	98,183.325	13,280,618.758
12/25/20	0.606	0.648	0.509	0.647	78,650.031	13,762,116.885
12/24/20	0.528	0.631	0.501	0.607	87,233.64	12,900,857.71
12/23/20	0.504	0.66	0.485	0.528	85,237.558	11,259,728.317
12/22/20	0.598	0.63	0.482	0.504	63,136.174	10,769,129.641
12/21/20	0.622	0.644	0.521	0.599	93,280.02	12,798,532.026
12/20/20	0.593	0.649	0.524	0.623	102,624.042	13,387,694.55
12/19/20	0.637	0.67	0.569	0.593	100,875.313	12,832,018.813
12/18/20	0.652	0.667	0.602	0.637	93,523.736	13,785,814.532
12/17/20	0.641	0.678	0.567	0.653	96,580.323	14,131,189.43
12/16/20	0.58	0.685	0.536	0.641	84,176.28	13,961,651.549
10/30/20	0.477	0.487	0.416	0.45	76,166.386	11,033,248.486
10/29/20	0.489	0.49	0.475	0.477	71,126.042	11,695,103.251
10/28/20	0.497	0.534	0.476	0.489	129,140.786	11,989,375.617
10/27/20	0.545	0.557	0.475	0.497	186,217.113	12,216,778.509
10/26/20	0.546	0.556	0.543	0.545	164,671.004	14,197,544.96
10/25/20	0.556	0.556	0.545	0.546	66,129.238	14,741,058.53
10/24/20	0.546	0.561	0.545	0.556	77,897.822	15,015,776.515
10/23/20	0.558	0.568	0.545	0.546	68,096.368	14,750,070.662
10/22/20	0.533	0.562	0.507	0.558	1,100,567.238	15,079,474.679
10/21/20	0.541	0.547	0.513	0.515	926,841.278	13,914,365.561
10/20/20	0.53	0.559	0.526	0.541	2,253,175.748	14,618,694.972
10/19/20	0.558	0.566	0.531	0.531	945,811.265	14,350,468.503
10/18/20	0.528	0.556	0.52	0.555	2,268,896.678	15,010,160.907
10/17/20	0.559	0.559	0.514	0.528	2,128,590.098	14,278,592.052
10/16/20	0.553	0.57	0.553	0.561	943,190.049	15,160,035.83
10/15/20	0.572	0.587	0.551	0.553	921,150.433	41,410,163.215
10/14/20	0.577	0.583	0.561	0.572	2,349,005.396	42,769,437.028
10/13/20	0.592	0.592	0.576	0.577	2,354,305.209	43,177,241
10/12/20	0.592	0.594	0.577	0.592	2,479,156.024	44,284,492.3
10/11/20	0.586	0.609	0.581	0.592	2,384,371.564	44,326,819.406
10/10/20	0.608	0.626	0.586	0.586	2,417,748.65	43,876,217.363
10/9/20	0.631	0.642	0.626	0.64	2,666,778.575	47,919,047.987
10/8/20	0.618	0.634	0.611	0.63	2,598,798.161	47,150,517.722
10/7/20	0.615	0.619	0.611	0.618	2,520,906.015	46,256,968.405
10/6/20	0.619	0.626	0.611	0.615	2,565,342.144	46,016,773.366
10/5/20	0.616	0.619	0.611	0.619	2,679,066.826	46,319,741.056
10/4/20	0.609	0.618	0.608	0.616	2,554,685.583	46,070,616.434
10/3/20	0.606	0.613	0.605	0.609	2,492,158.102	45,560,730.578
10/2/20	0.607	0.61	0.593	0.606	2,565,420.58	45,363,491.194
10/1/20	0.62	0.629	0.6	0.607	2,636,078.863	45,414,534.072
9/29/20	0.63	0.638	0.615	0.632	2,599,910.356	47,291,768.537
9/28/20	0.641	0.659	0.63	0.631	2,698,881.78	47,190,873.337
9/27/20	0.644	0.653	0.629	0.641	2,681,381.154	48,003,237.56
9/26/20	0.615	0.688	0.606	0.644	2,582,465.79	48,201,205.079
9/25/20	0.53	0.653	0.492	0.617	3,567,262.979	46,167,207.218
9/24/20	0.452	0.54	0.45	0.53	1,403,127.226	39,643,939.069
9/23/20	0.477	0.493	0.447	0.452	1,117,969.793	33,825,637.926
9/22/20	0.494	0.512	0.467	0.477	1,175,147.073	35,679,483.434
9/21/20	0.526	0.543	0.437	0.497	2,123,357.544	37,167,315.75
9/20/20	0.603	0.609	0.523	0.526	1,461,852.962	39,338,385.292
9/19/20	0.558	0.603	0.547	0.601	1,577,213.877	44,989,221.395
9/18/20	0.578	0.591	0.545	0.561	2,354,465.531	41,951,061.506
9/17/20	0.647	0.688	0.572	0.578	1,934,564.299	43,268,419.772
9/16/20	0.699	0.72	0.623	0.647	2,328,663.285	48,407,120.216
9/15/20	0.744	0.792	0.697	0.699	2,014,915.869	52,293,842.487
9/14/20	0.671	0.751	0.65	0.743	2,247,583.026	55,606,925.649
9/13/20	0.734	0.738	0.648	0.671	2,192,064.622	50,207,840.822
9/12/20	0.755	0.793	0.722	0.735	2,417,110.336	54,969,986.397
9/11/20	0.686	0.755	0.652	0.755	2,186,036.017	56,524,890.129
9/10/20	0.669	0.716	0.659	0.686	2,408,501.908	51,323,929.51
9/9/20	0.605	0.71	0.589	0.67	2,234,800.937	50,111,172.291
9/8/20	0.724	0.725	0.589	0.605	3,372,297.642	45,301,354.883
9/7/20	0.585	0.739	0.492	0.731	3,582,443.69	54,672,799.873

Similar Coins