Market Cap $2.70T
-1.51%
Volume 24h $257.94B
8.99%
BTC % 55%
-0.01%
ETH % 10.15%
-1.18%
Coins
34.501
+5
Exchanges
885
Last update
35 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 |
|---|---|---|---|---|---|---|
| Apr-19 2026 | $0.019054 | $0.017494 | $0.019516 | $0.019516 | $9,745 | $1,209,324 |
| Apr-18 2026 | $0.019496 | $0.018545 | $0.01983 | $0.019694 | - | $1,237,376 |
| Apr-17 2026 | $0.019925 | $0.019186 | $0.020089 | $0.019779 | $5,318 | $1,264,574 |
| Apr-16 2026 | $0.019772 | $0.019772 | $0.020888 | $0.020865 | $8,341 | $1,254,871 |
| Apr-15 2026 | $0.021019 | $0.020731 | $0.021183 | $0.020792 | $2,891 | $1,332,955 |
| Apr-14 2026 | $0.021098 | $0.021033 | $0.023287 | $0.023058 | $9,149 | $1,332,315 |
| Apr-13 2026 | $0.022379 | $0.019066 | $0.022379 | $0.019066 | $14,946 | $1,411,870 |
| Apr-12 2026 | $0.019057 | $0.019034 | $0.020822 | $0.020821 | $11,753 | $1,202,276 |
| Apr-11 2026 | $0.02078 | $0.02078 | $0.022098 | $0.021708 | $14,221 | $1,310,993 |
| Apr-10 2026 | $0.021857 | $0.019046 | $0.022043 | $0.019427 | $9,801 | $1,377,400 |
| Apr-09 2026 | $0.019426 | $0.019323 | $0.019873 | $0.019581 | $8,196 | $1,224,222 |
| Apr-08 2026 | $0.019553 | $0.019553 | $0.020777 | $0.020503 | $11,916 | $1,232,182 |
| Apr-07 2026 | $0.020236 | $0.019089 | $0.020236 | $0.0199 | $11,085 | $1,275,245 |
| Apr-06 2026 | $0.020402 | $0.019426 | $0.021865 | $0.021572 | $17,700 | $1,285,691 |
| Apr-05 2026 | $0.02103 | $0.020737 | $0.021135 | $0.021135 | $6,566 | $1,325,101 |