Market Cap:
Enigma Enigma (ENG)
0.333996 USD (9.66%)
0.00008538 BTC (1.68%)
0.00229275 ETH (-4.16%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
24,994,964 USD
6,390 BTC
171,580 ETH
Volume (24h)
1,876,627 USD
479.75 BTC
12,882 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
Feb 17, 2019 0.305042 0.323297 0.299098 0.320514 488,382 23,986,034
Feb 16, 2019 0.302989 0.306493 0.298421 0.305414 251,660 22,856,039
Feb 15, 2019 0.314247 0.316912 0.297866 0.304020 445,814 22,751,687
Feb 14, 2019 0.310606 0.326208 0.302242 0.314943 665,464 23,569,135
Feb 13, 2019 0.305897 0.312047 0.297746 0.311429 420,599 23,306,183
Feb 12, 2019 0.297830 0.308797 0.291896 0.305497 331,261 22,862,257
Feb 11, 2019 0.309693 0.317754 0.297494 0.297494 621,846 22,263,295
Feb 10, 2019 0.305574 0.320523 0.286348 0.312373 1,657,431 23,376,826
Feb 09, 2019 0.275085 0.320702 0.270881 0.303814 1,938,625 22,736,252
Feb 08, 2019 0.250523 0.275525 0.249822 0.274965 557,094 20,577,351
Feb 07, 2019 0.247132 0.255264 0.246759 0.250261 171,546 18,728,601
Feb 06, 2019 0.259932 0.259932 0.243604 0.246896 261,092 18,476,733
Feb 05, 2019 0.262985 0.266422 0.256667 0.259375 233,543 19,410,601
Feb 04, 2019 0.266995 0.272585 0.261070 0.263766 472,878 19,739,257
Feb 03, 2019 0.277578 0.278298 0.264889 0.266316 156,127 19,930,056
Feb 02, 2019 0.267531 0.278328 0.267017 0.278091 203,888 20,811,296
Feb 01, 2019 0.265949 0.271198 0.261559 0.268126 217,027 20,065,541
Jan 31, 2019 0.269131 0.272836 0.263337 0.265721 180,946 19,885,508
Jan 30, 2019 0.261361 0.272007 0.258823 0.269007 209,973 20,131,435
Jan 29, 2019 0.271460 0.272005 0.254921 0.261301 270,115 19,554,733
Jan 28, 2019 0.288648 0.288927 0.260395 0.271046 400,203 20,284,032
Jan 27, 2019 0.299982 0.301706 0.283435 0.288575 460,676 21,595,853
Jan 26, 2019 0.303893 0.306697 0.298164 0.299782 296,436 22,434,513
Jan 25, 2019 0.303327 0.318858 0.298671 0.303788 1,043,194 22,734,344
Jan 24, 2019 0.291734 0.312086 0.289828 0.301668 1,148,125 22,575,664
Jan 23, 2019 0.286801 0.299090 0.283880 0.291450 837,486 21,811,010
Jan 22, 2019 0.277976 0.293637 0.270037 0.286850 799,520 21,466,791
Jan 21, 2019 0.280331 0.285644 0.274891 0.277585 436,904 20,773,374
Jan 20, 2019 0.289798 0.293660 0.273193 0.280124 346,196 20,963,430
Jan 19, 2019 0.288292 0.299444 0.285885 0.289309 405,792 21,650,786
* 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 Price 0.333996 USD
Market Rank #123
Market Cap 24,994,964 USD
24h Volume 1,876,627 USD
Circulating Supply 74,836,171 ENG
Total Supply 150,000,000 ENG
Max Supply No Data
Yesterday's Open / Close $0.305042 USD / $0.320514 USD
Yesterday's High / Low $0.323297 USD / $0.299098 USD
Yesterday's Change +0.015472 USD (+5.07%)
Yesterday's Volume $488,382 USD