Enigma Historical Data - ENGEUR | 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:ENGEUR)
Enigma (Cryptocurrency:ENGEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Enigma	ENGEUR	Crypto	942,704	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001099	11.57%	0.010601	18,475,976,843.09	73.62

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.009515	0.014737	0.009472	0.009502	0.000384 - 1.26

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	13:44:05	686,269.72	0.010576	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
25,368.94	2,143,540.48	ENG	ENGUSD	ENGGBP	ENGBTC

ENGEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.013072	1.13	0.006194	11,005,557.85	-0.002471	-18.90%
1 Month	0.017171	1.25	0.004005	11,147,422.78	-0.00657	-38.26%
3 Months	0.003519	1.26	0.002356	12,266,076.04	0.007082	201.25%
6 Months	0.011787	1.26	0.000384	14,395,296.76	-0.001186	-10.06%
1 Year	0.012076	1.26	0.000384	10,149,844.32	-0.001475	-12.21%
3 Years	0.16628	1.26	0.000384	5,462,572.32	-0.155679	-93.62%
5 Years	0.367672	3.43	0.000384	3,716,484.52	-0.357071	-97.12%

ENGEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 May 2024	0.009496	-0.004547	-32.38%	0.009358	0.015864	0.009347	10,664,134.00
04 May 2024	0.014043	0.004669	49.80%	0.009372	0.015858	0.008875	8,950,809.00
03 May 2024	0.009374	0.001742	22.83%	0.00763	0.014943	0.00763	10,537,520.00
02 May 2024	0.007632	-0.00664	-46.52%	0.014212	0.014702	0.007458	9,131,691.00
01 May 2024	0.014272	-0.00121	-7.82%	0.015476	0.015994	0.006487	9,971,493.00
30 Apr 2024	0.015482	0.000767	5.21%	0.006281	1.13	0.006194	17,889,147.00
29 Apr 2024	0.014715	0.001659	12.71%	0.013072	0.016177	0.006535	9,894,108.00
28 Apr 2024	0.013056	-0.001865	-12.50%	0.01491	0.014926	0.006443	11,850,205.00
27 Apr 2024	0.014921	0.000488	3.38%	0.014438	0.015049	0.006535	11,241,360.00
26 Apr 2024	0.014433	0.004813	50.03%	0.009616	0.016285	0.006509	9,311,217.00
25 Apr 2024	0.00962	-0.004648	-32.58%	0.014307	0.016807	0.006845	7,557,586.00
24 Apr 2024	0.014268	0.000457	3.31%	0.013794	0.016912	0.00743	9,194,335.00
23 Apr 2024	0.013812	0.005258	61.48%	0.006281	0.016941	0.004005	14,945,062.00
22 Apr 2024	0.008553	0.00000900	0.11%	0.008523	0.016531	0.006657	8,592,533.00
21 Apr 2024	0.008544	0.001323	18.32%	0.01017	0.016484	0.006704	9,322,607.00
20 Apr 2024	0.007221	-0.007703	-51.62%	0.014882	0.016329	0.007193	11,654,308.00
19 Apr 2024	0.014924	0.002838	23.48%	0.012098	0.0162	0.006298	10,309,430.00
18 Apr 2024	0.012086	0.000685	6.01%	0.011422	0.015987	0.006434	12,844,133.00
17 Apr 2024	0.011401	0.000654	6.09%	0.010756	0.016252	0.007682	12,129,356.00
16 Apr 2024	0.010747	-0.002835	-20.87%	0.006281	0.01633	0.006194	13,018,111.00
15 Apr 2024	0.013581	0.001249	10.12%	0.012162	0.016967	0.006692	12,086,673.00
14 Apr 2024	0.012332	-0.004122	-25.05%	0.016473	0.017335	0.006868	11,268,531.00
13 Apr 2024	0.016454	-0.001181	-6.70%	0.017652	0.017706	0.006814	9,820,494.00
12 Apr 2024	0.017635	0.006473	57.98%	0.011142	0.017685	0.007145	10,941,843.00
11 Apr 2024	0.011163	-0.004145	-27.08%	0.015294	0.017205	0.007591	10,607,553.00
10 Apr 2024	0.015308	0.0074	93.59%	0.00791	0.017558	0.006968	10,416,847.00
09 Apr 2024	0.007907	-0.001709	-17.77%	0.006281	1.25	0.006194	15,223,971.00
08 Apr 2024	0.009616	-0.007583	-44.09%	0.017171	0.017349	0.007026	12,752,767.00
07 Apr 2024	0.0172	-0.000377	-2.14%	0.017515	0.017591	0.006878	11,744,642.00
06 Apr 2024	0.017577	0.00494	39.09%	0.012651	0.018274	0.006794	11,637,875.00

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