Market Cap $2.58T
1.48%
Volume 24h $230.70B
10.67%
BTC % 54.6%
0.25%
ETH % 9.58%
-0.52%
Coins
34.325
+5
Exchanges
885
Last update
2 Minutes 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-09 2026 | $0.027957 | $0.024441 | $0.028917 | $0.024641 | $32,436 | $1,750,571 |
| Mar-08 2026 | $0.024681 | $0.024395 | $0.026077 | $0.026077 | $28,801 | $1,545,453 |
| Mar-07 2026 | $0.026021 | $0.025574 | $0.026886 | $0.026886 | $38,658 | $1,628,508 |
| Mar-06 2026 | $0.026962 | $0.026538 | $0.029431 | $0.02921 | $38,235 | $1,687,410 |
| Mar-05 2026 | $0.029289 | $0.028417 | $0.035187 | $0.035187 | $60,225 | $1,833,031 |
| Mar-04 2026 | $0.035542 | $0.029578 | $0.037363 | $0.034809 | $56,903 | $2,224,318 |
| Mar-03 2026 | $0.036033 | $0.036033 | $0.040734 | $0.040512 | $44,620 | $2,246,013 |
| Mar-02 2026 | $0.040851 | $0.037334 | $0.040851 | $0.038878 | $34,617 | $2,545,456 |
| Mar-01 2026 | $0.038508 | $0.03832 | $0.047286 | $0.043662 | $75,092 | $2,399,354 |
| Feb-28 2026 | $0.043585 | $0.040491 | $0.045885 | $0.045804 | $43,933 | $2,715,718 |
| Feb-27 2026 | $0.045701 | $0.042415 | $0.051288 | $0.049165 | $62,247 | $2,847,543 |
| Feb-26 2026 | $0.048986 | $0.047975 | $0.052872 | $0.051831 | $57,853 | $3,050,925 |
| Feb-25 2026 | $0.052326 | $0.037855 | $0.053722 | $0.037855 | $56,240 | $3,258,898 |
| Feb-24 2026 | $0.038083 | $0.030327 | $0.038792 | $0.030819 | $50,404 | $2,373,723 |
| Feb-23 2026 | $0.03092 | $0.026542 | $0.03092 | $0.027357 | $35,318 | $1,927,304 |