Market Cap:

Enigma Enigma (ENG)

0.211143 USD (-3.80%)
0.00006571 BTC (-3.26%)
0.00251375 ETH (-3.24%)

Buy

Crypto-Backed Loan

Market Cap
15,801,128 USD
4,917 BTC
188,119 ETH
Volume (24h)
283,528 USD
88.23 BTC
3,376 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
Dec 14, 2018 0.229964 0.231309 0.215880 0.218698 232,092 16,366,550
Dec 13, 2018 0.243664 0.244066 0.228398 0.230010 288,653 17,213,060
Dec 12, 2018 0.242210 0.248811 0.234926 0.243407 631,755 18,215,619
Dec 11, 2018 0.257919 0.264794 0.248000 0.249355 503,824 18,660,783
Dec 10, 2018 0.268269 0.271720 0.255914 0.258038 235,965 19,310,565
Dec 09, 2018 0.260164 0.275473 0.257599 0.268564 227,826 20,098,330
Dec 08, 2018 0.261666 0.267481 0.249888 0.260685 255,312 19,508,670
Dec 07, 2018 0.260111 0.264579 0.240637 0.261476 492,670 19,567,878
Dec 06, 2018 0.274910 0.284722 0.260870 0.260870 456,956 19,522,496
Dec 05, 2018 0.303156 0.304305 0.274754 0.274754 443,134 20,561,542
Dec 04, 2018 0.301303 0.311758 0.291959 0.302876 302,691 22,666,097
Dec 03, 2018 0.333700 0.333700 0.295912 0.301636 275,621 22,573,279
Dec 02, 2018 0.337926 0.347777 0.324993 0.332931 303,419 24,915,306
Dec 01, 2018 0.314240 0.350811 0.306236 0.338612 480,060 25,340,413
Nov 30, 2018 0.339929 0.382917 0.304490 0.313050 2,390,893 23,427,429
Nov 29, 2018 0.331038 0.354814 0.322250 0.339894 564,310 25,436,355
Nov 28, 2018 0.290288 0.340770 0.289211 0.328866 434,316 24,611,072
Nov 27, 2018 0.273631 0.293730 0.266498 0.290336 394,959 21,727,635
Nov 26, 2018 0.289398 0.308319 0.259053 0.273974 403,722 20,503,165
Nov 25, 2018 0.297917 0.302141 0.252488 0.290492 457,751 21,739,309
Nov 24, 2018 0.337411 0.346978 0.278753 0.297730 413,030 22,280,973
Nov 23, 2018 0.349473 0.353490 0.326164 0.337708 693,903 25,272,774
Nov 22, 2018 0.422376 0.438552 0.352642 0.352642 1,805,080 26,390,377
Nov 21, 2018 0.339346 0.680024 0.323438 0.429574 3,405,430 32,147,673
Nov 20, 2018 0.360655 0.400944 0.303421 0.338356 1,021,070 25,321,268
Nov 19, 2018 0.466407 0.466480 0.358393 0.363732 666,169 27,220,310
Nov 18, 2018 0.465932 0.470355 0.459214 0.465521 306,486 34,837,809
Nov 17, 2018 0.460096 0.463989 0.448326 0.463102 331,792 34,656,781
Nov 16, 2018 0.467066 0.481829 0.454631 0.459673 480,435 34,400,167
Nov 15, 2018 0.487198 0.490746 0.431907 0.466266 734,067 34,893,562
* Earliest data in range (UTC time)
** Latest data in range (UTC time)