Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Enigma Enigma (ENG)
0.488481 USD (-0.64%)
0.00009292 BTC (-1.40%)
0.00283716 ETH (-3.85%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
36,556,051 USD
6,954 BTC
212,322 ETH
Volume (24h)
1,088,634 USD
207.09 BTC
6,323 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
Apr 17, 2019 0.497034 0.506344 0.482027 0.495353 1,352,650 37,070,302
Apr 16, 2019 0.494993 0.509227 0.489618 0.497255 961,310 37,212,657
Apr 15, 2019 0.528839 0.546072 0.485798 0.494987 1,119,198 37,042,965
Apr 14, 2019 0.518065 0.548116 0.498153 0.528839 1,503,128 39,576,310
Apr 13, 2019 0.518739 0.544580 0.513698 0.518065 639,605 38,770,002
Apr 12, 2019 0.507837 0.537949 0.479597 0.519101 1,197,967 38,847,563
Apr 11, 2019 0.582134 0.583030 0.485811 0.508870 1,400,561 38,081,881
Apr 10, 2019 0.599853 0.649006 0.579959 0.580758 1,891,975 43,461,694
Apr 09, 2019 0.599135 0.603332 0.561883 0.599742 914,843 44,882,385
Apr 08, 2019 0.626514 0.637566 0.589074 0.599135 1,246,694 44,836,936
Apr 07, 2019 0.615014 0.637389 0.613367 0.626115 1,544,929 46,856,032
Apr 06, 2019 0.671206 0.674562 0.597081 0.615576 3,105,126 46,067,385
Apr 05, 2019 0.624543 0.690126 0.624543 0.671009 1,678,082 50,215,719
Apr 04, 2019 0.622524 0.659840 0.602383 0.624595 1,977,691 46,742,269
Apr 03, 2019 0.698208 0.708645 0.597143 0.621336 5,714,498 46,498,425
Apr 02, 2019 0.698614 0.789865 0.653586 0.696650 5,547,539 52,134,640
Apr 01, 2019 0.628685 0.723298 0.612303 0.704777 4,244,187 52,742,785
Mar 31, 2019 0.584640 0.681228 0.582904 0.628671 3,331,691 47,047,301
Mar 30, 2019 0.610288 0.625539 0.560358 0.584640 2,343,157 43,752,238
Mar 29, 2019 0.545758 0.616531 0.531467 0.610272 3,833,195 45,670,384
Mar 28, 2019 0.599336 0.604292 0.528339 0.545758 2,957,460 40,842,434
Mar 27, 2019 0.617307 0.766788 0.546364 0.599716 21,301,359 44,880,477
Mar 26, 2019 0.425781 0.664744 0.425781 0.620372 24,120,922 46,426,251
Mar 25, 2019 0.430234 0.459743 0.405360 0.426869 2,817,733 31,945,242
Mar 24, 2019 0.436061 0.438110 0.421649 0.429577 492,531 32,147,877
Mar 23, 2019 0.427369 0.448064 0.424853 0.436590 713,557 32,672,724
Mar 22, 2019 0.423094 0.433528 0.420219 0.427584 562,017 31,998,717
Mar 21, 2019 0.443871 0.458293 0.416655 0.426404 1,477,460 31,910,428
Mar 20, 2019 0.431504 0.445417 0.417521 0.443219 802,806 33,168,824
Mar 19, 2019 0.423127 0.433554 0.417927 0.430560 422,383 32,221,473
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Enigma

Enigma (ENG) is a crypto platform that’s trying to solve the problem of privacy on the blockchain by giving access to data storage and privacy while remaining scalable. Enigma aims to extend Ethereum Smart Contracts by introducing secret contracts.

Secret contracts would operate off-chain, meaning the execution of the contract doesn’t occur on the Ethereum blockchain, but rather sorts any related data into pieces, encrypts those pieces, and distributes them redundantly among Enigma nodes.

Enigma Statistics
Enigma Price 0.488481 USD
Enigma ROI -20.36%
Market Rank #125
Market Cap 36,556,051 USD
24 Hour Volume 1,088,634 USD
Circulating Supply 74,836,171 ENG
Total Supply 150,000,000 ENG
Max Supply No Data
All Time High 8.30 USD
(Jan 10, 2018)
All Time Low 0.204871 USD
(Dec 17, 2018)
52 Week High / Low 3.20 USD /
0.204871 USD
90 Day High / Low 0.789865 USD /
0.243604 USD
30 Day High / Low 0.789865 USD /
0.405360 USD
7 Day High / Low 0.548116 USD /
0.479597 USD
24 Hour High / Low 0.508191 USD /
0.485710 USD
Yesterday's High / Low 0.506344 USD /
0.482027 USD
Yesterday's Open / Close 0.497034 USD /
0.495353 USD
Yesterday's Change $-0.001682 USD (-0.34%)
Yesterday's Volume $1,352,650 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)