Cap. de Mercado:

Enigma Enigma (ENG)

0.295665 USD (3.01%)
0.00008210 BTC (3.19%)
0.00249834 ETH (3.57%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
22,126,412 USD
6,144 BTC
186,966 ETH
Volume (24h)
774,989 USD
215.19 BTC
6,549 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
22/01/2019 0.277976 0.293637 0.270037 0.286850 799,520 21,466,791
21/01/2019 0.280331 0.285644 0.274891 0.277585 436,904 20,773,374
20/01/2019 0.289798 0.293660 0.273193 0.280124 346,196 20,963,430
19/01/2019 0.288292 0.299444 0.285885 0.289309 405,792 21,650,786
18/01/2019 0.311299 0.311299 0.279522 0.288220 1,472,516 21,569,292
17/01/2019 0.296079 0.314016 0.295596 0.311295 339,397 23,296,106
16/01/2019 0.284512 0.306476 0.280611 0.295953 467,451 22,147,987
15/01/2019 0.291444 0.296439 0.280389 0.284784 203,358 21,312,119
14/01/2019 0.273692 0.296496 0.272874 0.293448 288,318 21,960,499
13/01/2019 0.295698 0.296317 0.271354 0.273536 305,146 20,470,393
12/01/2019 0.295022 0.302764 0.293008 0.296011 221,499 22,152,358
11/01/2019 0.301169 0.308757 0.290369 0.294619 412,720 22,048,149
10/01/2019 0.354251 0.361447 0.295462 0.302564 686,634 22,642,741
09/01/2019 0.354028 0.366384 0.352307 0.355544 584,664 26,607,560
08/01/2019 0.332715 0.365063 0.332715 0.352668 826,598 26,392,331
07/01/2019 0.337189 0.350034 0.326960 0.332380 545,504 24,874,024
06/01/2019 0.315144 0.355943 0.309057 0.338678 869,263 25,345,384
05/01/2019 0.307820 0.321707 0.307697 0.315386 454,475 23,602,300
04/01/2019 0.304967 0.314725 0.299049 0.309215 414,691 23,140,466
03/01/2019 0.313810 0.318226 0.303244 0.305599 475,982 22,869,822
02/01/2019 0.323293 0.323293 0.306684 0.314279 835,877 23,519,427
01/01/2019 0.287501 0.316298 0.284878 0.314928 889,445 23,567,975
31/12/2018 0.319562 0.320502 0.287118 0.288148 908,624 21,563,898
30/12/2018 0.311222 0.329153 0.306709 0.319957 1,553,505 23,944,366
29/12/2018 0.362734 0.363528 0.311058 0.311119 3,303,363 23,282,961
28/12/2018 0.254567 0.412676 0.254305 0.361516 14,313,454 27,054,481
27/12/2018 0.279405 0.280771 0.251460 0.253854 614,736 18,997,471
26/12/2018 0.272728 0.286085 0.264061 0.280501 566,929 20,991,623
25/12/2018 0.300452 0.300452 0.254567 0.272223 587,270 20,372,159
24/12/2018 0.281608 0.330488 0.281608 0.299556 1,240,698 22,417,644
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)