Enigma Historical Data - ENGUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Enigma	ENGUSD	Crypto	1,378,881	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001814	12.23%	0.016646	19,341,672,630.25	77.07

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.014819	0.016729	0.014208	0.014833	0.000416 - 1.39

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	13:46:29	40,822.26	0.016714	USD

Price x Volume	Volume	Base Symbol	Related Pairs
29,375.04	1,921,980.14	ENG	ENGEUR	ENGGBP	ENGBTC

ENGUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.014982	0.017939	0.013584	7,742,806.42	0.001664	11.11%
1 Month	0.01776	1.35	0.013584	8,080,656.72	-0.001114	-6.27%
3 Months	0.012445	1.36	0.006721	9,421,548.61	0.004202	33.76%
6 Months	0.003913	1.39	0.001665	13,250,834.60	0.012734	325.43%
1 Year	0.012267	1.39	0.000416	10,583,409.38	0.00438	35.70%
3 Years	0.077644	1.39	0.000416	5,857,454.23	-0.060998	-78.56%
5 Years	0.615943	4.10	0.000416	3,923,966.80	-0.599296	-97.30%

ENGUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.014822	-0.001462	-8.98%	0.015668	0.016756	0.013872	6,501,414.00
25 Jun 2024	0.016283	0.001083	7.13%	0.015158	0.016984	0.013584	8,993,646.00
24 Jun 2024	0.0152	-0.000858	-5.34%	0.016061	0.017411	0.014717	6,447,012.00
23 Jun 2024	0.016058	0.000686	4.46%	0.015395	0.017407	0.014748	7,444,664.00
22 Jun 2024	0.015372	0.00045	3.01%	0.014923	0.017335	0.014575	7,872,538.00
21 Jun 2024	0.014922	-0.001937	-11.49%	0.016891	0.017939	0.0149	8,855,958.00
20 Jun 2024	0.01686	0.001901	12.71%	0.014982	0.017698	0.014905	8,084,408.00
19 Jun 2024	0.014959	-0.001646	-9.91%	0.016621	0.017744	0.014806	5,664,995.00
18 Jun 2024	0.016605	-0.000055	-0.33%	0.017818	1.29	0.015038	11,184,950.00
17 Jun 2024	0.01666	-0.001209	-6.77%	0.017868	0.017986	0.015274	9,088,661.00
16 Jun 2024	0.017869	0.000042	0.24%	0.017818	0.017918	0.015141	7,172,246.00
15 Jun 2024	0.017826	0.00046	2.65%	0.01738	0.018176	0.014966	7,533,671.00
14 Jun 2024	0.017366	0.001672	10.65%	0.015697	0.018411	0.015232	6,656,870.00
13 Jun 2024	0.015694	-0.001825	-10.42%	0.015485	0.01881	0.015455	7,155,568.00
12 Jun 2024	0.017519	-0.001239	-6.61%	0.018775	0.018775	0.015349	6,466,653.00
11 Jun 2024	0.018758	0.00204	12.21%	0.014898	1.35	0.014881	11,274,170.00
10 Jun 2024	0.016717	-0.000615	-3.55%	0.016629	0.018813	0.015927	7,099,612.00
09 Jun 2024	0.017332	0.000692	4.16%	0.016628	0.018754	0.015927	7,472,578.00
08 Jun 2024	0.016641	-0.000346	-2.04%	0.016274	0.019316	0.015911	7,275,207.00
07 Jun 2024	0.016987	-0.001499	-8.11%	0.0185	0.019303	0.016178	8,057,508.00
06 Jun 2024	0.018486	-0.000566	-2.97%	0.014898	0.019369	0.014881	14,508,312.00
05 Jun 2024	0.019052	0.00323	20.42%	0.015825	0.019154	0.015123	7,592,880.00
04 Jun 2024	0.015821	0.000906	6.08%	0.014898	0.018668	0.014881	8,621,695.00
03 Jun 2024	0.014915	-0.003363	-18.40%	0.018284	0.018311	0.014151	7,315,454.00
02 Jun 2024	0.018278	0.002086	12.88%	0.0162	0.018293	0.014867	6,525,437.00
01 Jun 2024	0.016192	-0.000895	-5.24%	0.016407	0.018531	0.014328	8,518,343.00
31 May 2024	0.017087	-0.001167	-6.39%	0.017572	0.018452	0.014293	8,418,866.00
30 May 2024	0.018253	0.000478	2.69%	0.01776	0.018587	0.014098	8,455,057.00
29 May 2024	0.017775	0.002522	16.54%	0.015267	0.018512	0.014193	6,145,421.00
28 May 2024	0.015253	-0.00187	-10.92%	0.015097	1.33	0.012912	10,165,684.00
27 May 2024	0.017123	-0.000878	-4.88%	0.018009	0.018698	0.014472	6,992,452.00
26 May 2024	0.018001	0.000172	0.96%	0.017818	0.018701	0.014391	11,072,542.00

NLBNPIT21EE3 20240621 35...

Nuveen Municipal 2021 Ta...

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