Market Cap $2.49T
0.77%
Volume 24h $190.07B
52.04%
BTC % 53.66%
0%
ETH % 9.86%
1.31%
Coins
34.440
+5
Exchanges
885
Last update
32 Seconds 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 |
|---|---|---|---|---|---|---|
| Mar-29 2026 | $0.022169 | $0.02108 | $0.023045 | $0.022897 | $27,883 | $1,396,818 |
| Mar-28 2026 | $0.022879 | $0.022879 | $0.023241 | $0.023168 | $21,761 | $1,441,607 |
| Mar-27 2026 | $0.023194 | $0.023194 | $0.024171 | $0.024109 | $19,496 | $1,460,248 |
| Mar-26 2026 | $0.024141 | $0.023955 | $0.025734 | $0.025734 | $25,069 | $1,519,898 |
| Mar-25 2026 | $0.025736 | $0.025646 | $0.026441 | $0.026105 | $22,269 | $1,620,309 |
| Mar-24 2026 | $0.026193 | $0.023268 | $0.026637 | $0.02348 | $28,586 | $1,649,053 |
| Mar-23 2026 | $0.023428 | $0.023151 | $0.024807 | $0.023335 | $23,812 | $1,475,015 |
| Mar-22 2026 | $0.023365 | $0.022589 | $0.023569 | $0.023475 | $9,994 | $1,470,856 |
| Mar-21 2026 | $0.024676 | $0.024676 | $0.025139 | $0.02507 | $19,719 | $1,552,717 |
| Mar-20 2026 | $0.025008 | $0.024325 | $0.025327 | $0.024325 | $18,103 | $1,572,276 |
| Mar-19 2026 | $0.024334 | $0.02375 | $0.025547 | $0.024867 | $10,101 | $1,529,960 |
| Mar-18 2026 | $0.025396 | $0.025105 | $0.030227 | $0.030082 | $28,465 | $1,596,705 |
| Mar-17 2026 | $0.030042 | $0.02782 | $0.030635 | $0.028507 | $40,054 | $1,888,457 |
| Mar-16 2026 | $0.02856 | $0.02605 | $0.02856 | $0.026392 | $20,314 | $1,794,401 |
| Mar-15 2026 | $0.026004 | $0.02373 | $0.026004 | $0.023831 | $25,573 | $1,633,820 |