Market Cap:

Enigma Enigma (ENG)

0.531775 USD (-1.37%)
0.00008323 BTC (-0.89%)
0.00253417 ETH (-1.07%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
39,795,972 USD
6,228 BTC
189,648 ETH
Volume (24h)
1,187,636 USD
185.88 BTC
5,660 ETH
Circulating Supply
74,836,171 ENG
Total Supply
150,000,000 ENG

Historical data for Enigma

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.540939 0.550566 0.512007 0.534208 1,422,230 40,481,788
Sep 18, 2018 0.536656 0.565084 0.531871 0.542249 1,115,540 40,161,291
Sep 17, 2018 0.589338 0.609307 0.529244 0.539150 995,080 44,103,795
Sep 16, 2018 0.593053 0.593053 0.565372 0.587981 924,586 44,381,837
Sep 15, 2018 0.595978 0.631066 0.590038 0.592917 1,213,840 44,600,744
Sep 14, 2018 0.608170 0.619559 0.573732 0.595980 928,419 45,513,117
Sep 13, 2018 0.551393 0.616013 0.544338 0.613304 1,378,540 41,264,157
Sep 12, 2018 0.536805 0.553059 0.510839 0.551469 884,964 40,172,407
Sep 11, 2018 0.573957 0.586274 0.524508 0.537078 999,287 42,952,737
Sep 10, 2018 0.589930 0.603700 0.567542 0.574084 1,348,470 44,148,071
Sep 09, 2018 0.607496 0.640912 0.583707 0.589730 1,216,920 45,462,694
Sep 08, 2018 0.639595 0.672276 0.605174 0.609909 1,243,640 47,864,808
Sep 07, 2018 0.661099 0.686189 0.634364 0.639702 961,719 49,474,115
Sep 06, 2018 0.671815 0.676498 0.610003 0.662839 1,460,820 50,276,056
Sep 05, 2018 0.851974 0.860271 0.668273 0.668273 1,404,810 63,758,455
Sep 04, 2018 0.858327 0.879716 0.844576 0.852906 1,352,470 64,233,926
Sep 03, 2018 0.869314 0.872976 0.827699 0.852677 2,079,000 65,056,101
Sep 02, 2018 0.928961 0.936881 0.847028 0.869801 2,294,760 69,519,847
Sep 01, 2018 0.850188 0.940371 0.836597 0.931764 2,030,470 63,624,794
Aug 31, 2018 0.804345 0.867542 0.794817 0.853416 2,300,850 60,194,101
Aug 30, 2018 0.828140 0.864541 0.772372 0.802023 2,592,600 61,974,828
Aug 29, 2018 0.838436 0.845493 0.763975 0.829602 1,898,190 62,745,358
Aug 28, 2018 0.808672 0.851303 0.795093 0.838417 1,686,650 60,517,886
Aug 27, 2018 0.776887 0.855983 0.765183 0.804118 3,006,450 58,139,284
Aug 26, 2018 0.698007 0.780536 0.665394 0.777075 1,720,830 52,236,135
Aug 25, 2018 0.701472 0.714265 0.676884 0.696747 1,212,300 52,495,469
Aug 24, 2018 0.649716 0.721517 0.643690 0.704090 1,297,900 48,622,250
Aug 23, 2018 0.623655 0.652741 0.611003 0.652559 1,273,080 46,671,949
Aug 22, 2018 0.695783 0.720199 0.612906 0.623527 1,284,420 52,069,742
Aug 21, 2018 0.647432 0.700135 0.644998 0.699378 1,324,550 48,451,312
* Earliest data in range (UTC time)
** Latest data in range (UTC time)