Rank 1680
Enigma (ENG)
ENG
Just now
$ 1.386 (-4.13%)
Mkt. Cap.
$ 207.87 M
Vol. 24H
ENG 0 ($ 0)
Open 24h
$ 1.446
Low/High 24h
$ 1.381 - $ 1.495
Last trade
ENG 0 ( $ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Website Live Widget For Enigma (ENG)

Enigma (ENG)
1.386 USD (-4.13%)
Rank

1680
MARKET CAP

$ 207.87 M
VOLUME (24H)

$ 0

Historical data for Enigma (ENG)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-14 0.874 0.900 0.583 0.643 12,343.110
2017-10-15 0.627 0.700 0.569 0.631 43,641.090
2017-10-16 0.639 0.672 0.574 0.574 266,162.810
2017-10-17 0.558 0.572 0.497 0.514 168,004.850
2017-10-18 0.512 0.538 0.463 0.484 72,659.400
2017-10-19 0.495 0.543 0.459 0.465 123,713.640
2017-10-20 0.489 0.514 0.408 0.469 148,574.830
2017-10-21 0.470 0.470 0.360 0.424 116,361.310
2017-10-22 0.422 0.450 0.410 0.412 88,734.710
2017-10-23 0.407 0.414 0.381 0.383 62,538.100
2017-10-24 0.357 0.409 0.353 0.405 91,675.200
2017-10-25 0.423 0.554 0.421 0.458 131,210.170
2017-10-26 0.471 0.478 0.412 0.458 75,411.050
2017-10-27 0.448 0.449 0.404 0.422 70,772.680
2017-10-28 0.419 0.423 0.404 0.410 79,722.790
2017-10-29 0.440 0.443 0.398 0.399 88,603.830
2017-10-30 0.398 0.398 0.381 0.389 77,877.810
2017-10-31 0.409 0.422 0.377 0.386 86,239.050
2017-11-01 0.403 0.403 0.359 0.359 63,736.850
2017-11-02 0.375 0.375 0.321 0.326 29,691.950
2017-11-03 0.343 0.380 0.343 0.375 45,116.490
2017-11-04 0.386 0.397 0.382 0.392 76,087.910
2017-11-05 0.394 0.397 0.358 0.368 71,733.910
2017-11-06 0.347 0.359 0.334 0.359 97,940.180
2017-11-07 0.391 0.407 0.354 0.394 52,174.420
2017-11-08 0.413 0.484 0.396 0.437 343,131.290
2017-11-09 0.419 0.524 0.416 0.524 684,024.560
2017-11-10 0.483 0.484 0.417 0.432 659,653.360
2017-11-11 0.406 0.449 0.403 0.414 512,160.780
2017-11-12 0.384 0.410 0.306 0.385 479,446.000
2017-11-13 0.427 0.451 0.407 0.417 706,072.240
2017-11-14 0.422 0.437 0.365 0.418 572,040.660
2017-11-15 0.462 0.476 0.352 0.378 573,400.830
2017-11-16 0.407 0.435 0.378 0.390 767,827.410
2017-11-17 0.383 0.411 0.327 0.407 699,157.250
2017-11-18 0.412 0.423 0.358 0.400 596,041.570
2017-11-19 0.414 0.442 0.390 0.391 615,118.830
2017-11-20 0.401 0.420 0.377 0.384 604,407.790
2017-11-21 0.377 0.466 0.367 0.444 806,965.820
2017-11-22 0.451 0.637 0.397 0.574 3,275,283.790
2017-11-23 0.559 0.559 0.446 0.524 1,128,512.470
2017-11-24 0.536 0.552 0.431 0.522 858,671.720
2017-11-25 0.557 0.558 0.481 0.490 664,103.800
2017-11-26 0.522 0.567 0.451 0.479 554,678.630
2017-11-27 0.501 0.528 0.458 0.483 376,759.230
2017-11-28 0.492 0.511 0.459 0.476 414,633.520
2017-11-29 0.472 0.658 0.429 0.658 889,036.240
2017-11-30 0.670 0.948 0.544 0.714 23,305,016.100
2017-12-01 0.778 0.806 0.624 0.642 4,625,205.620
2017-12-02 0.645 0.667 0.573 0.595 2,299,038.950
2017-12-03 0.613 0.617 0.556 0.581 1,955,133.200
2017-12-04 0.601 0.769 0.579 0.726 7,119,267.130
2017-12-05 0.729 0.732 0.615 0.652 2,730,763.970
2017-12-06 0.768 0.770 0.618 0.626 3,481,502.020
2017-12-07 0.767 0.790 0.486 0.512 3,654,433.250
2017-12-08 0.488 0.638 0.466 0.569 2,507,231.340
2017-12-09 0.527 0.629 0.524 0.590 1,594,272.480
2017-12-10 0.599 0.609 0.501 0.511 1,186,560.400
2017-12-11 0.568 0.739 0.548 0.666 4,952,470.040
2017-12-12 0.680 0.692 0.615 0.625 3,747,639.330
2017-12-13 0.597 0.707 0.580 0.656 3,989,609.350
2017-12-14 0.663 0.706 0.610 0.653 4,683,954.850
2017-12-15 0.698 0.706 0.554 0.647 3,753,932.240
2017-12-16 0.710 0.751 0.656 0.697 3,613,614.280
2017-12-17 0.687 0.959 0.680 0.925 9,156,410.840
2017-12-18 0.921 1.130 0.792 1.060 10,121,614.160
2017-12-19 0.976 1.070 0.869 0.942 6,662,750.580
2017-12-20 0.885 1.250 0.794 1.140 9,517,639.100
2017-12-21 1.090 1.260 0.983 1.160 9,245,917.020
2017-12-22 1.020 1.070 0.791 0.951 4,506,822.160
2017-12-23 1.010 1.290 0.966 1.220 5,689,318.310
2017-12-24 1.170 1.490 1.060 1.450 9,005,167.670
2017-12-25 1.460 3.600 1.400 2.570 73,756,068.200
2017-12-26 2.930 3.180 1.890 2.540 36,012,441.130
2017-12-27 2.490 3.220 1.990 2.710 28,445,696.650
2017-12-28 2.530 3.010 2.400 2.590 16,976,350.050
2017-12-29 2.580 2.770 2.470 2.540 14,559,554.680
2017-12-30 2.220 2.620 1.960 2.610 15,735,369.650
2017-12-31 2.880 2.900 2.400 2.610 12,808,141.870
2018-01-01 2.500 3.260 2.400 3.240 11,347,508.600
2018-01-02 3.560 5.280 3.460 5.100 74,822,757.750
2018-01-03 5.270 7.410 5.170 5.810 88,193,058.090
2018-01-04 5.810 6.470 5.370 5.410 23,081,190.730
2018-01-05 6.060 6.440 4.620 4.990 28,353,764.780
2018-01-06 5.060 7.190 5.010 5.560 37,161,974.590
2018-01-07 5.290 6.310 5.110 5.910 23,918,631.560
2018-01-08 5.420 7.100 5.180 6.760 45,654,543.730
2018-01-09 6.510 7.950 5.790 7.130 40,071,658.230
2018-01-10 7.330 8.610 6.600 7.810 50,681,776.480
2018-01-11 6.970 7.430 6.200 6.530 25,235,264.470
2018-01-12 6.760 7.190 6.410 6.790 15,748,568.340
2018-01-13 6.990 7.000 6.290 6.460 12,452,941.350
2018-01-14 6.190 6.260 5.640 6.140 9,758,612.620
2018-01-15 6.130 6.360 5.310 5.410 9,847,001.000
2018-01-16 4.480 4.820 3.060 3.820 13,756,578.380
2018-01-17 3.780 4.540 3.150 4.370 13,857,610.600
2018-01-18 4.380 5.000 4.140 4.670 7,963,265.740
2018-01-19 4.810 5.290 4.560 5.050 7,006,665.430
2018-01-20 5.600 5.600 5.060 5.170 8,228,561.450
2018-01-21 4.660 5.150 4.340 4.400 7,961,960.730
2018-01-22 4.120 4.290 3.770 3.990 5,592,715.890
2018-01-23 3.990 4.450 3.870 4.360 5,563,602.590
2018-01-24 4.590 4.630 4.270 4.410 4,416,864.470
2018-01-25 4.320 4.500 4.120 4.160 3,341,175.390
2018-01-26 4.140 4.440 3.830 4.070 6,476,316.890
2018-01-27 4.200 4.680 4.030 4.410 5,256,532.660
2018-01-28 4.530 4.820 4.360 4.420 5,157,794.050
2018-01-29 4.220 4.310 3.910 4.080 4,419,032.210
2018-01-30 3.680 3.750 3.310 3.410 3,363,722.580
2018-01-31 3.440 3.540 3.310 3.360 3,124,809.040
2018-02-01 2.990 3.200 2.680 2.910 3,969,866.760
2018-02-02 2.830 2.900 2.380 2.730 4,665,245.680
2018-02-03 2.840 3.190 2.820 2.990 2,473,363.220
2018-02-04 2.660 2.690 2.390 2.480 1,905,749.330
2018-02-05 2.090 2.120 1.690 1.880 2,853,367.650
2018-02-06 2.070 2.660 1.780 2.370 6,735,600.890
2018-02-07 2.340 2.420 2.140 2.180 4,208,374.740
2018-02-08 2.360 2.790 2.310 2.630 662,892.630
2018-02-09 2.810 3.500 2.640 3.260 12,721,184.910
2018-02-10 3.210 3.280 2.700 2.870 7,693,101.530
2018-02-11 2.710 2.900 2.440 2.650 6,276,540.260
2018-02-12 2.920 3.460 2.860 3.260 10,968,364.540
2018-02-13 3.130 3.140 2.900 2.980 4,430,520.810
2018-02-14 3.310 3.340 3.110 3.160 3,053,194.690
2018-02-15 3.340 3.370 3.120 3.230 2,844,845.790
2018-02-16 3.280 3.440 3.260 3.390 2,532,559.940
2018-02-17 3.690 3.710 3.400 3.400 2,474,170.920
2018-02-18 3.190 3.290 2.960 3.010 2,365,398.270
2018-02-19 3.230 3.330 3.140 3.160 1,882,142.420
2018-02-20 3.180 3.210 2.640 2.690 2,699,201.900
2018-02-21 2.510 2.920 2.460 2.610 3,307,928.360
2018-02-22 2.450 2.610 2.300 2.370 2,716,857.230
2018-02-23 2.450 2.630 2.420 2.560 1,619,786.650
2018-02-24 2.440 2.520 2.390 2.430 1,448,030.540
2018-02-25 2.410 2.530 2.370 2.510 1,246,244.170
2018-02-26 2.700 2.790 2.550 2.580 1,825,310.270
2018-02-27 2.650 2.700 2.530 2.600 1,718,439.350
2018-02-28 2.560 2.700 2.470 2.470 1,767,492.130
2018-03-01 2.610 2.670 2.550 2.620 1,312,358.290
2018-03-02 2.620 2.840 2.530 2.660 2,730,856.790
2018-03-03 2.760 3.000 2.720 2.720 4,274,652.280
2018-03-04 2.730 2.770 2.600 2.630 2,249,166.870
2018-03-05 2.620 2.670 2.580 2.620 1,311,505.640
2018-03-06 2.460 2.470 2.230 2.340 1,810,174.350
2018-03-07 2.160 2.180 1.920 2.030 1,763,023.600
2018-03-08 1.900 2.140 1.800 1.810 1,929,606.860
2018-03-09 1.800 1.930 1.700 1.890 1,571,324.830
2018-03-10 1.800 1.860 1.700 1.720 818,757.290
2018-03-11 1.870 1.970 1.820 1.820 842,350.200
2018-03-12 1.750 1.900 1.750 1.830 1,190,741.620
2018-03-13 1.830 2.130 1.820 1.850 3,040,517.310
2018-03-14 1.660 1.680 1.540 1.560 2,251,342.030
2018-03-15 1.560 1.580 1.390 1.420 3,391,742.930
2018-03-16 1.420 1.490 1.390 1.450 3,452,236.760
2018-03-17 1.380 1.400 1.270 1.290 2,225,554.660
2018-03-18 1.340 1.350 0.582 1.220 3,661,512.240
2018-03-19 1.280 1.460 1.280 1.340 2,843,794.360
2018-03-20 1.390 1.600 1.370 1.550 3,985,123.840
2018-03-21 1.560 2.020 1.550 1.720 8,469,956.790
2018-03-22 1.680 2.000 1.570 1.880 7,225,286.930
2018-03-23 1.920 2.050 1.740 1.900 8,020,121.180
2018-03-24 1.810 2.230 1.790 1.990 8,273,489.950
2018-03-25 1.970 2.100 1.880 1.980 4,776,331.630
2018-03-26 1.910 1.920 1.650 1.730 3,737,389.900
2018-03-27 1.660 1.720 1.560 1.650 3,010,685.750
2018-03-28 1.680 1.710 1.620 1.630 2,384,444.150
2018-03-29 1.450 1.690 1.370 1.480 6,058,919.090
2018-03-30 1.430 1.570 1.420 1.460 3,104,133.070
2018-03-31 1.470 1.510 1.400 1.440 1,963,836.170
2018-04-01 1.420 1.420 1.340 1.360 1,654,537.570
2018-04-02 1.410 1.500 1.400 1.480 2,007,345.150
2018-04-03 1.560 1.600 1.510 1.510 3,350,898.170
2018-04-04 1.390 1.420 1.360 1.390 3,003,637.750
2018-04-05 1.390 1.390 1.280 1.310 2,650,258.770
2018-04-06 1.280 1.300 1.250 1.260 1,754,813.960
2018-04-07 1.310 1.390 1.290 1.340 2,776,535.810
2018-04-08 1.360 1.600 1.360 1.470 6,629,142.470
2018-04-09 1.410 1.430 1.360 1.370 2,611,860.090
2018-04-10 1.380 1.440 1.370 1.440 3,065,162.720
2018-04-11 1.460 1.530 1.410 1.510 3,331,828.480
2018-04-12 1.710 1.790 1.630 1.710 4,238,022.160
2018-04-13 1.710 1.850 1.670 1.720 4,848,581.740
2018-04-14 1.750 1.850 1.720 1.850 3,635,182.070
2018-04-15 1.930 2.000 1.910 1.930 4,459,232.540
2018-04-16 1.870 1.920 1.790 1.870 4,356,459.710
2018-04-17 1.840 1.880 1.800 1.830 3,294,145.630
2018-04-18 1.890 2.080 1.890 2.080 5,189,009.360
2018-04-19 2.110 2.240 2.040 2.240 6,036,963.480
2018-04-20 2.400 2.750 2.300 2.490 9,828,931.800
2018-04-21 2.500 2.630 2.290 2.540 7,659,132.940
2018-04-22 2.510 2.630 2.420 2.540 6,591,106.480
2018-04-23 2.590 2.600 2.430 2.490 5,538,910.280
2018-04-24 2.680 2.750 2.560 2.720 7,354,068.520
2018-04-25 2.500 2.560 2.160 2.250 6,843,220.940
2018-04-26 2.350 2.620 2.330 2.500 7,879,631.950
2018-04-27 2.410 2.570 2.370 2.470 8,206,320.610
2018-04-28 2.580 2.640 2.460 2.530 14,390,026.780
2018-04-29 2.550 2.910 2.520 2.870 16,114,687.520
2018-04-30 2.810 2.930 2.650 2.730 11,499,846.350
2018-05-01 2.680 2.760 2.550 2.750 8,563,523.490
2018-05-02 2.790 2.890 2.730 2.840 6,663,152.110
2018-05-03 2.990 3.180 2.900 2.980 11,122,163.140
2018-05-04 2.970 3.020 2.830 2.940 6,513,232.140
2018-05-05 2.980 3.070 2.730 2.840 8,577,513.830
2018-05-06 2.790 2.810 2.600 2.670 6,876,675.940
2018-05-07 2.600 2.630 2.490 2.550 5,223,283.470
2018-05-08 2.500 2.800 2.450 2.680 7,529,685.840
2018-05-09 2.710 2.820 2.570 2.710 7,180,641.280
2018-05-10 2.620 2.760 2.580 2.590 8,298,332.290
2018-05-11 2.410 2.470 2.140 2.300 6,556,734.680
2018-05-12 2.320 2.540 2.300 2.530 6,050,375.790
2018-05-13 2.590 2.800 2.590 2.790 7,784,000.650
2018-05-14 2.780 3.120 2.660 2.910 13,049,065.800
2018-05-15 2.840 3.090 2.600 2.640 11,066,856.320
2018-05-16 2.600 2.700 2.470 2.520 7,240,361.060
2018-05-17 2.440 2.500 2.230 2.260 5,125,934.450
2018-05-18 2.310 2.430 2.240 2.340 4,847,865.070
2018-05-19 2.340 2.430 2.280 2.340 3,624,235.970
2018-05-20 2.420 2.440 2.350 2.390 4,448,125.890
2018-05-21 2.370 2.400 2.220 2.280 4,085,852.520
2018-05-22 2.170 2.170 1.960 1.970 3,214,544.880
2018-05-23 1.850 2.130 1.800 1.960 5,554,968.120
2018-05-24 1.990 2.100 1.930 2.090 5,481,743.960
2018-05-25 2.050 2.090 1.970 1.990 3,819,353.050
2018-05-26 1.960 2.060 1.900 2.000 3,032,812.000
2018-05-27 2.000 2.010 1.870 1.890 2,832,943.080
2018-05-28 1.830 1.840 1.670 1.680 3,666,933.330
2018-05-29 1.760 1.980 1.750 1.930 3,844,481.280
2018-05-30 1.910 1.930 1.820 1.840 3,150,720.650
2018-05-31 1.870 1.960 1.860 1.950 3,251,681.960
2018-06-01 1.960 2.010 1.900 1.920 3,580,306.060
2018-06-02 1.950 2.160 1.930 2.020 3,729,565.130
2018-06-03 2.040 2.080 1.990 2.010 3,766,585.030
2018-06-04 1.950 1.990 1.900 1.950 4,209,383.060
2018-06-05 1.980 2.010 1.930 2.000 2,669,983.960
2018-06-06 2.010 2.150 1.960 2.100 5,084,023.220
2018-06-07 2.110 2.170 2.060 2.080 5,007,635.690
2018-06-08 2.060 2.110 1.970 1.980 4,718,188.110
2018-06-09 1.950 1.950 1.810 1.840 3,817,596.860
2018-06-10 1.660 1.660 1.340 1.480 4,749,707.010
2018-06-11 1.500 1.530 1.430 1.500 2,957,657.990
2018-06-12 1.420 1.430 1.310 1.320 2,181,663.620
2018-06-13 1.270 1.360 1.210 1.360 3,289,998.920
2018-06-14 1.440 1.540 1.370 1.450 3,718,594.140
2018-06-15 1.400 1.440 1.370 1.380 1,953,694.390
2018-06-16 1.400 1.420 1.370 1.370 2,562,125.340
2018-06-17 1.360 1.420 1.360 1.410 2,300,801.650
2018-06-18 1.470 1.480 1.410 1.450 1,673,166.930
2018-06-19 1.460 1.470 1.390 1.440 1,914,861.140
2018-06-20 1.450 1.880 1.410 1.640 9,025,696.050
2018-06-21 1.630 1.790 1.620 1.720 6,477,588.900
2018-06-22 1.550 1.620 1.380 1.450 4,210,964.560
2018-06-23 1.470 1.580 1.410 1.540 2,607,390.480
2018-06-24 1.530 1.560 1.380 1.440 2,673,049.620
2018-06-25 1.460 1.590 1.440 1.530 2,658,983.050
2018-06-26 1.480 1.490 1.430 1.430 1,498,360.110
2018-06-27 1.450 1.490 1.390 1.460 1,586,839.630
2018-06-28 1.400 1.540 1.330 1.340 2,408,266.690
2018-06-29 1.410 1.440 1.380 1.400 2,339,054.940
2018-06-30 1.440 1.500 1.410 1.470 2,692,086.680
2018-07-01 1.460 1.500 1.420 1.450 1,896,782.870
2018-07-02 1.520 1.640 1.520 1.600 3,375,177.920
2018-07-03 1.580 1.640 1.540 1.550 2,868,819.110
2018-07-04 1.570 1.620 1.500 1.570 2,679,030.820
2018-07-05 1.560 1.620 1.510 1.530 2,742,558.080
2018-07-06 1.550 1.550 1.440 1.460 3,068,776.990
2018-07-07 1.500 1.560 1.430 1.490 3,283,266.520
2018-07-08 1.480 1.480 1.420 1.430 3,040,822.410
2018-07-09 1.430 1.430 1.340 1.350 2,961,832.030
2018-07-10 1.280 1.280 1.160 1.200 2,877,633.560
2018-07-11 1.210 1.270 1.190 1.220 1,708,115.570
2018-07-12 1.200 1.210 1.100 1.140 1,750,904.770
2018-07-13 1.130 1.170 1.100 1.120 2,088,739.840
2018-07-14 1.130 1.220 1.080 1.210 2,454,591.130
2018-07-15 1.230 1.240 1.170 1.200 2,718,805.070
2018-07-16 1.270 1.380 1.260 1.350 2,292,431.140
2018-07-17 1.470 1.540 1.430 1.500 3,123,224.190
2018-07-18 1.520 1.580 1.440 1.450 3,279,737.900
2018-07-19 1.460 1.480 1.430 1.440 1,422,042.110

Cryptocurrency Converter & Calculator

=