Enigma (ENG) historical data and Live price

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

ENG

USD

Rank170

1H -1.32 %

24H 26.17 %

7D 85.95 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/12/20	0.363	0.56	0.354	0.478	8,145,817.129	35,743,375.487
8/11/20	0.334	0.372	0.334	0.363	2,908,809.075	27,131,675.122
8/10/20	0.329	0.337	0.314	0.334	1,569,691.185	25,017,606.985
8/9/20	0.329	0.336	0.323	0.329	1,493,581.49	24,630,782.297
8/8/20	0.287	0.331	0.285	0.329	2,026,769.562	24,652,216.821
8/7/20	0.288	0.3	0.279	0.287	1,097,098.844	21,477,652.314
8/6/20	0.287	0.291	0.281	0.288	1,033,016.76	21,536,787.932
8/5/20	0.284	0.296	0.279	0.288	1,292,024.488	21,515,852.227
8/4/20	0.29	0.295	0.277	0.284	1,183,329.619	21,225,535.84
8/3/20	0.278	0.3	0.27	0.29	1,975,628.866	21,688,147.834
8/2/20	0.278	0.288	0.257	0.278	1,402,651.675	20,809,161.869
8/1/20	0.277	0.284	0.271	0.278	1,120,874.599	20,809,719.805
7/31/20	0.294	0.294	0.272	0.277	1,546,249.541	20,715,743.589
7/30/20	0.284	0.299	0.281	0.294	1,363,580.592	21,997,519.888
7/29/20	0.275	0.3	0.272	0.283	1,416,214.381	21,210,673.774
7/28/20	0.251	0.279	0.25	0.275	1,259,021.977	20,557,155.929
7/27/20	0.29	0.29	0.239	0.252	1,720,303.034	18,835,244.54
7/26/20	0.304	0.313	0.274	0.29	1,479,316.98	21,677,266.471
7/25/20	0.309	0.314	0.302	0.304	981,637.844	22,725,057.374
7/24/20	0.313	0.321	0.307	0.309	1,489,402.481	23,119,153.067
7/22/20	0.332	0.348	0.328	0.328	1,596,284.162	24,576,632.962
7/21/20	0.338	0.353	0.326	0.332	2,153,383.945	24,852,502.235
7/20/20	0.292	0.361	0.291	0.337	3,313,768.359	25,252,014.775
7/19/20	0.316	0.322	0.285	0.291	1,728,815.872	21,798,274.098
7/18/20	0.304	0.326	0.296	0.317	2,160,079.355	23,707,420.498
7/17/20	0.257	0.319	0.257	0.303	2,796,813.372	22,705,662.816
7/16/20	0.247	0.269	0.24	0.258	1,696,019.811	19,308,211.51
7/15/20	0.254	0.254	0.244	0.247	1,042,688.443	18,502,931.293
7/14/20	0.251	0.259	0.248	0.254	885,959.436	19,022,311.481
7/13/20	0.257	0.263	0.25	0.253	985,905.211	18,934,527.009
7/12/20	0.258	0.261	0.248	0.257	1,031,416.661	19,202,943.834
7/11/20	0.255	0.263	0.255	0.259	1,290,823.663	19,357,155.577
7/10/20	0.242	0.257	0.24	0.254	1,152,657.994	19,036,703.854
7/9/20	0.251	0.253	0.236	0.242	891,442.513	18,109,806.688
7/8/20	0.238	0.255	0.235	0.251	1,020,369.832	18,812,061.795
7/7/20	0.234	0.24	0.232	0.237	813,368.663	17,725,766.411
7/6/20	0.225	0.238	0.224	0.234	727,198.194	17,481,035.238
7/5/20	0.234	0.238	0.221	0.225	866,891.803	16,841,315.501
7/4/20	0.226	0.244	0.225	0.234	1,436,080.622	17,537,714.691
7/3/20	0.228	0.232	0.225	0.226	795,967.253	16,926,519.08
7/2/20	0.25	0.253	0.223	0.228	1,423,870.319	17,035,258.387
7/1/20	0.226	0.254	0.223	0.25	1,196,029.834	18,692,547.671
6/30/20	0.232	0.234	0.225	0.225	805,064.219	16,864,959.661
6/29/20	0.233	0.238	0.226	0.232	795,769.644	17,388,940.004
6/28/20	0.23	0.246	0.226	0.233	929,100.133	17,414,288.443
6/27/20	0.247	0.248	0.217	0.23	1,085,710.368	17,223,986.966
6/26/20	0.272	0.272	0.243	0.247	1,226,921.447	18,470,746.501
6/25/20	0.278	0.279	0.266	0.272	962,379.5	20,329,028.832
6/24/20	0.285	0.298	0.278	0.278	1,032,205.397	20,784,025.555
6/23/20	0.279	0.287	0.277	0.285	1,374,880.297	21,314,341.173
6/22/20	0.289	0.309	0.272	0.278	2,025,298.864	20,832,480.111
6/21/20	0.296	0.299	0.288	0.29	1,024,827.608	21,670,506.104
6/20/20	0.309	0.32	0.292	0.297	1,193,160.308	22,216,916.527
6/19/20	0.321	0.322	0.309	0.309	1,025,774.403	23,146,240.211
6/18/20	0.313	0.333	0.311	0.321	2,091,539.474	24,012,440.225
6/17/20	0.309	0.316	0.297	0.313	1,175,671.658	23,389,800.119
6/16/20	0.297	0.31	0.296	0.309	1,276,673.757	23,093,663.748
6/15/20	0.295	0.302	0.266	0.297	1,279,203.4	22,236,284.752
6/14/20	0.3	0.301	0.285	0.295	998,039.081	22,060,704.067
6/13/20	0.303	0.306	0.296	0.3	1,026,270.007	22,463,338.304
6/12/20	0.287	0.308	0.283	0.303	1,126,486.869	22,658,962.901
6/11/20	0.325	0.327	0.277	0.288	1,458,978.438	21,524,979.781
6/10/20	0.325	0.329	0.319	0.325	1,205,380.372	24,288,749.331
6/9/20	0.325	0.329	0.314	0.325	1,504,791.04	24,353,583.443
6/8/20	0.334	0.334	0.323	0.325	1,043,295.454	24,313,077.833
6/7/20	0.324	0.345	0.322	0.334	1,312,830.66	24,973,368.641
6/6/20	0.334	0.334	0.318	0.324	1,282,777.087	24,263,566.052
6/5/20	0.323	0.358	0.321	0.334	2,063,739.213	24,997,536.066
6/4/20	0.299	0.333	0.297	0.322	1,571,781.764	24,110,650.827
6/3/20	0.291	0.306	0.291	0.299	940,569.348	22,398,189.377
6/2/20	0.295	0.303	0.277	0.291	2,085,382.641	21,809,975.1
6/1/20	0.299	0.302	0.288	0.293	2,002,220.173	21,943,920.164
5/31/20	0.321	0.332	0.297	0.299	2,010,882.806	22,408,771.929
5/30/20	0.324	0.325	0.313	0.321	1,948,115.629	24,058,965.956
5/29/20	0.307	0.324	0.298	0.323	2,010,335.709	24,136,352.872
5/28/20	0.311	0.317	0.293	0.307	2,389,972.436	22,973,394.008
5/27/20	0.263	0.321	0.251	0.312	4,183,837.07	23,356,865.061
5/26/20	0.268	0.271	0.254	0.263	1,675,633.798	19,692,275.538
5/25/20	0.256	0.271	0.247	0.268	1,904,123.027	20,073,030.506
5/24/20	0.289	0.294	0.255	0.257	2,119,891.497	19,195,656.633
5/23/20	0.285	0.308	0.28	0.289	2,537,997.357	21,642,336.32
5/22/20	0.254	0.291	0.25	0.285	2,104,412.011	21,312,727.68
5/21/20	0.262	0.264	0.243	0.254	1,528,814.662	18,998,036.549
5/20/20	0.255	0.268	0.244	0.262	1,929,859.448	19,632,210.836
5/19/20	0.274	0.274	0.249	0.254	1,738,327.388	19,044,277.749
5/18/20	0.248	0.277	0.248	0.274	2,963,072.545	20,486,265.592
5/17/20	0.224	0.261	0.221	0.248	2,430,790.723	18,553,858.327
5/16/20	0.234	0.236	0.22	0.223	1,448,172.695	16,713,119.64
5/15/20	0.226	0.254	0.224	0.234	2,434,507.872	17,537,170.55
5/14/20	0.216	0.281	0.214	0.228	6,633,460.879	17,045,435.129

Similar Coins