Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
Cap. de Mercado:
  • Vol 24h:
  • Domínio de BTC: %
  • Criptomoedas:
  • Mercados:
Enigma Enigma (ENG)
0.428178 USD (-1.83%)
0.00010657 BTC (-1.44%)
0.00310722 ETH (-1.13%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Cap. de Mercado
32,043,204 USD
7,975 BTC
232,532 ETH
Volume (24h)
671,639 USD
167.16 BTC
4,874 ETH
Fornecimento Circulante
74,836,171 ENG
Fornecimento Total
150,000,000 ENG

Dados históricos para Enigma

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
23/03/2019 0.427369 0.448064 0.424853 0.436590 713,557 32,672,724
22/03/2019 0.423094 0.433528 0.420219 0.427584 562,017 31,998,717
21/03/2019 0.443871 0.458293 0.416655 0.426404 1,477,460 31,910,428
20/03/2019 0.431504 0.445417 0.417521 0.443219 802,806 33,168,824
19/03/2019 0.423127 0.433554 0.417927 0.430560 422,383 32,221,473
18/03/2019 0.435535 0.440865 0.412469 0.421977 774,045 31,579,139
17/03/2019 0.434956 0.444466 0.429519 0.435435 341,285 32,586,298
16/03/2019 0.446565 0.452173 0.427344 0.435333 1,165,504 32,578,655
15/03/2019 0.445288 0.459147 0.441647 0.445341 918,326 33,327,629
14/03/2019 0.434835 0.457597 0.419280 0.444533 1,139,739 33,267,156
13/03/2019 0.428404 0.495569 0.415115 0.435295 4,724,107 32,575,823
12/03/2019 0.400986 0.463011 0.371053 0.434444 3,007,425 32,512,103
11/03/2019 0.407686 0.444670 0.384977 0.399531 2,661,741 29,899,333
10/03/2019 0.393420 0.409444 0.372053 0.406515 1,234,717 30,422,022
09/03/2019 0.368157 0.424852 0.366727 0.396048 2,837,745 29,638,734
08/03/2019 0.351879 0.404641 0.351752 0.368387 3,100,361 27,568,685
07/03/2019 0.340349 0.356233 0.338875 0.351063 616,348 26,272,178
06/03/2019 0.332848 0.347714 0.327914 0.339728 670,045 25,423,951
05/03/2019 0.319983 0.336772 0.317583 0.332579 359,590 24,888,970
04/03/2019 0.338877 0.340304 0.310536 0.320639 742,471 23,995,369
03/03/2019 0.336792 0.351190 0.336792 0.339816 783,710 25,430,526
02/03/2019 0.336632 0.342708 0.326141 0.336926 455,866 25,214,240
01/03/2019 0.330743 0.345056 0.328959 0.337165 438,355 25,232,152
28/02/2019 0.327618 0.341337 0.324086 0.331326 839,018 24,795,183
27/02/2019 0.320508 0.357964 0.317604 0.326678 2,200,790 24,447,349
26/02/2019 0.324691 0.326577 0.315165 0.320877 617,394 24,013,189
25/02/2019 0.314627 0.328831 0.313110 0.325984 475,637 24,395,391
24/02/2019 0.362824 0.371198 0.312665 0.315013 1,215,463 23,574,348
23/02/2019 0.361528 0.369355 0.355159 0.362192 620,050 27,105,092
22/02/2019 0.342088 0.364641 0.341113 0.361709 288,900 27,068,910
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

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 0.428178 USD
Enigma ROI -30.19%
Market Rank #126
Cap. de Mercado 32,043,204 USD
24 Hour Volume 671,639 USD
Fornecimento Circulante 74,836,171 ENG
Fornecimento Total 150,000,000 ENG
Fornecimento Máximo Sem Dados
All Time High 8.30 USD
(10/01/2018)
All Time Low 0.204871 USD
(17/12/2018)
52 Week High / Low 3.20 USD /
0.204871 USD
90 Day High / Low 0.495569 USD /
0.243604 USD
30 Day High / Low 0.495569 USD /
0.310536 USD
7 Day High / Low 0.458293 USD /
0.412469 USD
24 Hour High / Low 0.448064 USD /
0.425537 USD
Yesterday's High / Low 0.448064 USD /
0.424853 USD
Yesterday's Open / Close 0.427369 USD /
0.436590 USD
Yesterday's Change $0.009221 USD (+2.16%)
Yesterday's Volume $713,557 USD

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