Market Cap $3.19T
-1.84%
Volume 24h $221.95B
-1.2%
BTC % 54.88%
0.09%
ETH % 11.04%
-0.99%
Coins
34.148
+20
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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.108862 | $0.104642 | $0.118139 | $0.116875 | $171,329 | $6,785,861 |
| Jan-27 2026 | $0.117693 | $0.110001 | $0.120812 | $0.116893 | $135,755 | $7,332,719 |
| Jan-26 2026 | $0.1166 | $0.113745 | $0.122746 | $0.113745 | $148,357 | $7,264,540 |
| Jan-25 2026 | $0.112523 | $0.112523 | $0.129984 | $0.121424 | $166,701 | $7,010,424 |
| Jan-24 2026 | $0.122601 | $0.122601 | $0.143296 | $0.143061 | $181,838 | $7,632,033 |
| Jan-23 2026 | $0.144974 | $0.136838 | $0.148997 | $0.141039 | $133,629 | $9,024,798 |
| Jan-22 2026 | $0.140861 | $0.128693 | $0.141139 | $0.131403 | $161,024 | $8,768,716 |
| Jan-21 2026 | $0.130949 | $0.117953 | $0.137866 | $0.121065 | $231,312 | $8,151,542 |
| Jan-20 2026 | $0.128557 | $0.127494 | $0.165428 | $0.157192 | $282,206 | $8,000,891 |
| Jan-19 2026 | $0.156545 | $0.152296 | $0.169259 | $0.152296 | $243,267 | $9,742,622 |
| Jan-18 2026 | $0.16923 | $0.167007 | $0.195001 | $0.167482 | $331,947 | $10,531,984 |
| Jan-17 2026 | $0.167438 | $0.166411 | $0.187931 | $0.187931 | $261,289 | $10,420,400 |
| Jan-16 2026 | $0.188403 | $0.185862 | $0.201136 | $0.18979 | $285,981 | $11,725,098 |
| Jan-15 2026 | $0.186844 | $0.185628 | $0.216343 | $0.196173 | $254,488 | $11,623,726 |
| Jan-14 2026 | $0.195166 | $0.190832 | $0.222082 | $0.208374 | $468,171 | $12,141,454 |