Market Cap $3.13T
-3.5%
Volume 24h $232.06B
14.84%
BTC % 55.37%
3.77%
ETH % 10.95%
0.54%
Coins
33.834
+7
Exchanges
885
Last update
1 minute ago
Enigma (ENX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-17 2025 | $0.12491 | $0.116132 | $0.158349 | $0.145769 | $164,084 | $8,170,977 |
| Dec-16 2025 | $0.147312 | $0.116086 | $0.147312 | $0.132192 | $106,055 | $9,673,092 |
| Dec-15 2025 | $0.13459 | $0.132824 | $0.160503 | $0.160503 | $219,896 | $8,837,686 |
| Dec-14 2025 | $0.171203 | $0.116057 | $0.177198 | $0.116057 | $219,228 | $11,258,956 |
| Dec-13 2025 | $0.115906 | $0.115813 | $0.130478 | $0.130478 | $74,694 | $7,620,960 |
| Dec-12 2025 | $0.129525 | $0.128422 | $0.157192 | $0.153047 | $193,455 | $8,512,602 |
| Dec-11 2025 | $0.131899 | $0.06758 | $0.13236 | $0.070912 | $215,118 | - |
| Dec-10 2025 | $0.07133 | $0.07133 | $0.088403 | $0.088019 | $126,061 | - |
| Dec-09 2025 | $0.087779 | $0.079676 | $0.091735 | $0.081425 | $72,036 | - |
| Dec-08 2025 | $0.080176 | $0.077788 | $0.084323 | $0.078432 | $47,377 | - |
| Dec-07 2025 | $0.077842 | $0.077842 | $0.088608 | $0.088608 | $30,785 | - |
| Dec-06 2025 | $0.088727 | $0.08084 | $0.088727 | $0.08084 | $61,964 | - |
| Dec-05 2025 | $0.080539 | $0.06217 | $0.080539 | $0.063829 | $146,608 | - |
| Dec-04 2025 | $0.059229 | $0.044499 | $0.06156 | $0.045674 | $81,970 | - |
| Dec-03 2025 | $0.045382 | $0.04167 | $0.047127 | $0.04167 | $64,201 | - |