Enigma Historical Data - ENGEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Enigma (Cryptocurrency:ENGEUR)
Enigma (Cryptocurrency:ENGEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Enigma	ENGEUR	Crypto	1,375,066	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.006125	65.46%	0.01548	18,678,434,109.04	74.42

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.009358	0.015864	0.009347	0.009356	0.000384 - 1.26

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	13:47:44	355,942.58	0.01538	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
107,350.74	8,778,677.66	ENG	ENGUSD	ENGGBP	ENGBTC

ENGEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01491	1.13	0.006194	11,174,996.50	0.000571	3.83%
1 Month	0.017515	1.25	0.004005	11,186,012.35	-0.002034	-11.62%
3 Months	0.004322	1.26	0.002356	12,414,693.82	0.011158	258.18%
6 Months	0.009388	1.26	0.000384	14,364,224.61	0.006092	64.89%
1 Year	0.012369	1.26	0.000384	10,132,220.25	0.003111	25.16%
3 Years	0.168067	1.26	0.000384	5,452,399.36	-0.152587	-90.79%
5 Years	0.384326	3.43	0.000384	3,710,873.06	-0.368846	-95.97%

ENGEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.014043	0.004669	49.80%	0.009372	0.015858	0.008875	8,950,809.00
May 02 2024	0.009374	0.001742	22.83%	0.00763	0.014943	0.00763	10,537,520.00
May 01 2024	0.007632	-0.00664	-46.52%	0.014212	0.014702	0.007458	9,131,691.00
Apr 30 2024	0.014272	-0.00121	-7.82%	0.015476	0.015994	0.006487	9,971,493.00
Apr 29 2024	0.015482	0.000767	5.21%	0.006281	1.13	0.006194	17,889,147.00
Apr 28 2024	0.014715	0.001659	12.71%	0.013072	0.016177	0.006535	9,894,108.00
Apr 27 2024	0.013056	-0.001865	-12.50%	0.01491	0.014926	0.006443	11,850,205.00
Apr 26 2024	0.014921	0.000488	3.38%	0.014438	0.015049	0.006535	11,241,360.00
Apr 25 2024	0.014433	0.004813	50.03%	0.009616	0.016285	0.006509	9,311,217.00
Apr 24 2024	0.00962	-0.004648	-32.58%	0.014307	0.016807	0.006845	7,557,586.00
Apr 23 2024	0.014268	0.000457	3.31%	0.013794	0.016912	0.00743	9,194,335.00
Apr 22 2024	0.013812	0.005258	61.48%	0.006281	0.016941	0.004005	14,945,062.00
Apr 21 2024	0.008553	0.00000900	0.11%	0.008523	0.016531	0.006657	8,592,533.00
Apr 20 2024	0.008544	0.001323	18.32%	0.01017	0.016484	0.006704	9,322,607.00
Apr 19 2024	0.007221	-0.007703	-51.62%	0.014882	0.016329	0.007193	11,654,308.00
Apr 18 2024	0.014924	0.002838	23.48%	0.012098	0.0162	0.006298	10,309,430.00
Apr 17 2024	0.012086	0.000685	6.01%	0.011422	0.015987	0.006434	12,844,133.00
Apr 16 2024	0.011401	0.000654	6.09%	0.010756	0.016252	0.007682	12,129,356.00
Apr 15 2024	0.010747	-0.002835	-20.87%	0.006281	0.01633	0.006194	13,018,111.00
Apr 14 2024	0.013581	0.001249	10.12%	0.012162	0.016967	0.006692	12,086,673.00
Apr 13 2024	0.012332	-0.004122	-25.05%	0.016473	0.017335	0.006868	11,268,531.00
Apr 12 2024	0.016454	-0.001181	-6.70%	0.017652	0.017706	0.006814	9,820,494.00
Apr 11 2024	0.017635	0.006473	57.98%	0.011142	0.017685	0.007145	10,941,843.00
Apr 10 2024	0.011163	-0.004145	-27.08%	0.015294	0.017205	0.007591	10,607,553.00
Apr 09 2024	0.015308	0.0074	93.59%	0.00791	0.017558	0.006968	10,416,847.00
Apr 08 2024	0.007907	-0.001709	-17.77%	0.006281	1.25	0.006194	15,223,971.00
Apr 07 2024	0.009616	-0.007583	-44.09%	0.017171	0.017349	0.007026	12,752,767.00
Apr 06 2024	0.0172	-0.000377	-2.14%	0.017515	0.017591	0.006878	11,744,642.00
Apr 05 2024	0.017577	0.00494	39.09%	0.012651	0.018274	0.006794	11,637,875.00
Apr 04 2024	0.012637	0.004694	59.09%	0.007914	0.017198	0.006871	12,355,955.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions