Enigma Historical Data - ENGGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Enigma	ENGGBP	Crypto	1,250,642	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00403	50.25%	0.012051	15,752,850,539.69	62.77

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.008016	0.013597	0.007596	0.008021	0.000329 - 1.09

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	08:07:21	165,557.67	0.012	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
93,417.86	8,950,809.36	ENG	ENGEUR	ENGUSD	ENGBTC

ENGGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.012373	1.06	0.005467	11,502,218.13	-0.000322	-2.60%
1 Month	0.010824	1.07	0.002831	11,281,979.00	0.001228	11.34%
3 Months	0.003593	1.09	0.002831	12,539,216.31	0.008458	235.41%
6 Months	0.009727	1.09	0.000329	14,313,069.17	0.002324	23.90%
1 Year	0.010798	1.09	0.000329	10,089,442.81	0.001254	11.61%
3 Years	0.233677	1.09	0.000329	5,425,028.96	-0.221626	-94.84%
5 Years	0.346192	2.93	0.000329	3,695,848.89	-0.33414	-96.52%

ENGGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.008021	0.001496	22.92%	0.006522	0.012811	0.0065	10,537,520.00
02 May 2024	0.006525	-0.005606	-46.21%	0.012136	0.012559	0.006391	9,131,691.00
01 May 2024	0.012131	-0.001082	-8.19%	0.013217	0.013662	0.005535	9,971,493.00
30 Apr 2024	0.013214	0.000627	4.98%	0.013091	1.06	0.005467	17,889,147.00
29 Apr 2024	0.012587	0.001501	13.54%	0.011066	0.013769	0.005537	9,894,108.00
28 Apr 2024	0.011086	-0.001677	-13.14%	0.012762	0.012787	0.005511	11,850,205.00
27 Apr 2024	0.012763	0.000392	3.17%	0.012373	0.012901	0.005601	11,241,360.00
26 Apr 2024	0.012371	0.004118	49.89%	0.008257	0.013978	0.005566	9,311,217.00
25 Apr 2024	0.008253	-0.004011	-32.70%	0.012304	0.014435	0.005886	7,557,586.00
24 Apr 2024	0.012264	0.000346	2.91%	0.011899	0.014598	0.006386	9,194,335.00
23 Apr 2024	0.011918	0.004566	62.11%	0.013091	0.014697	0.006496	14,945,062.00
22 Apr 2024	0.007352	-0.00000200	-0.03%	0.007353	0.014237	0.005742	8,592,533.00
21 Apr 2024	0.007353	0.001136	18.27%	0.008785	0.014181	0.005774	9,322,607.00
20 Apr 2024	0.006217	-0.006556	-51.33%	0.012736	0.014053	0.006157	11,654,308.00
19 Apr 2024	0.012773	0.002424	23.42%	0.010365	0.013874	0.005391	10,309,430.00
18 Apr 2024	0.010349	0.000607	6.23%	0.009745	0.013632	0.005488	12,844,133.00
17 Apr 2024	0.009742	0.000571	6.23%	0.009168	0.013858	0.006574	12,129,356.00
16 Apr 2024	0.009171	-0.002468	-21.21%	0.013091	0.014697	0.006496	13,018,111.00
15 Apr 2024	0.011639	0.001091	10.34%	0.010485	0.014297	0.005708	12,086,673.00
14 Apr 2024	0.010548	-0.00354	-25.13%	0.014088	0.014805	0.005882	11,268,531.00
13 Apr 2024	0.014088	-0.000982	-6.52%	0.015101	0.015124	0.005969	9,820,494.00
12 Apr 2024	0.01507	0.005512	57.66%	0.009552	0.015099	0.006113	10,941,843.00
11 Apr 2024	0.009558	-0.003532	-26.98%	0.013091	0.014697	0.006496	10,607,553.00
10 Apr 2024	0.013091	0.006311	93.10%	0.006772	0.015034	0.005966	10,416,847.00
09 Apr 2024	0.006779	-0.001427	-17.39%	0.003862	1.07	0.002831	15,223,971.00
08 Apr 2024	0.008206	-0.006458	-44.04%	0.014646	0.014776	0.006005	12,752,767.00
07 Apr 2024	0.014664	-0.000349	-2.32%	0.01497	0.015047	0.005867	11,744,642.00
06 Apr 2024	0.015012	0.004189	38.71%	0.010824	0.015657	0.005825	11,637,875.00
05 Apr 2024	0.010823	0.004027	59.25%	0.00679	0.014735	0.00589	12,355,955.00
04 Apr 2024	0.006796	-0.003101	-31.33%	0.009896	0.015112	0.005724	8,368,497.00

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