CurrencyBeacon logo}}

Crypto Rate Dashboard

Enigma Price Chart

ENG/USD
$0.001
0.00%

ENG Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-10-11 $0.67990691 $0.67990691 $0.56567161 $0.56713571 $2.22M
2018-10-10 $0.64720303 $0.68071718 $0.6412766 $0.68019192 $2.09M
2018-10-09 $0.64006455 $0.6504236 $0.62411571 $0.64676979 $1.80M
2018-10-08 $0.63529392 $0.65298586 $0.62049408 $0.6397131 $2.08M
2018-10-07 $0.60173757 $0.63663888 $0.60106448 $0.63548435 $1.41M
2018-10-06 $0.612052 $0.61212217 $0.5976724 $0.60142219 $700,807.16
2018-10-05 $0.61396899 $0.61500852 $0.59983795 $0.61171195 $1.13M
2018-10-04 $0.60497493 $0.62055361 $0.59822775 $0.61410317 $1.40M
2018-10-03 $0.62157974 $0.62157974 $0.5966477 $0.60486633 $967,223.96
2018-10-02 $0.62264454 $0.64510519 $0.60966067 $0.62184929 $1.36M
2018-10-01 $0.63794043 $0.64339197 $0.61273434 $0.62276672 $1.24M
2018-09-30 $0.61305541 $0.64213642 $0.60256823 $0.63760153 $1.55M
2018-09-29 $0.61071323 $0.62037435 $0.60076756 $0.61251811 $1.58M
2018-09-28 $0.64455927 $0.65701319 $0.59672202 $0.61081963 $2.15M
2018-09-27 $0.58461397 $0.64705997 $0.57873876 $0.64473332 $2.04M
2018-09-26 $0.56855321 $0.59417938 $0.55373861 $0.58444724 $1.05M
2018-09-25 $0.59839165 $0.59839165 $0.55697177 $0.56839703 $1.49M
2018-09-24 $0.60367206 $0.61725209 $0.58647767 $0.59996345 $1.29M
2018-09-23 $0.59543137 $0.62540733 $0.59150227 $0.60351675 $1.40M
2018-09-22 $0.6274673 $0.63973612 $0.5951423 $0.59564059 $1.50M
2018-09-21 $0.55578789 $0.66723736 $0.54958706 $0.62740583 $4.01M
2018-09-20 $0.53823016 $0.56737713 $0.53396914 $0.55532999 $1.67M
2018-09-19 $0.54188374 $0.54558319 $0.51703898 $0.53817689 $1.46M
2018-09-18 $0.54012234 $0.56856009 $0.53616995 $0.54234092 $1.16M
2018-09-17 $0.58694786 $0.60838463 $0.53813538 $0.54164296 $1.01M
2018-09-16 $0.59184122 $0.59184122 $0.56839043 $0.58689061 $990,570.46
2018-09-15 $0.60281207 $0.63182625 $0.59012842 $0.59166273 $1.27M
2018-09-14 $0.61229552 $0.62352913 $0.58234184 $0.60260889 $1.03M
2018-09-13 $0.55165979 $0.62243328 $0.55149269 $0.61121882 $1.50M
2018-09-12 $0.54366126 $0.5549053 $0.51893793 $0.552092 $982,005.56