Rank 1680
Enigma (ENG)
ENG
Just now
£ 0.9693148092 (-3.24%)
Mkt. Cap.
£ 145.4 M
Vol. 24H
ENG 0 (£ 0)
Open 24h
£ 1.002
Low/High 24h
£ 0.9665675778 - £ 1.005
Last trade
ENG 0 ( £ 0) / HuobiPro
Loading chart ...

Description

Facebook

Twitter

Website Live Widget For Enigma (ENG)

Enigma (ENG)
1.382 GBP (-3.24%)
Rank

1680
MARKET CAP

£ 207.35 M
VOLUME (24H)

£ 0

Historical data for Enigma (ENG)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-13 0.613 0.631 0.408 0.451 8,655.112
2017-10-14 0.440 0.491 0.399 0.443 30,601.569
2017-10-15 0.448 0.471 0.402 0.402 186,636.024
2017-10-16 0.391 0.401 0.348 0.361 117,806.681
2017-10-17 0.359 0.377 0.325 0.340 50,949.498
2017-10-18 0.347 0.381 0.322 0.326 86,749.242
2017-10-19 0.343 0.361 0.286 0.329 104,182.157
2017-10-20 0.330 0.330 0.253 0.297 81,593.714
2017-10-21 0.296 0.316 0.287 0.289 62,221.666
2017-10-22 0.285 0.290 0.267 0.268 43,852.341
2017-10-23 0.250 0.287 0.247 0.284 64,283.567
2017-10-24 0.297 0.389 0.295 0.321 92,005.883
2017-10-25 0.330 0.335 0.289 0.321 52,878.982
2017-10-26 0.314 0.315 0.283 0.296 49,626.511
2017-10-27 0.294 0.297 0.283 0.287 55,902.418
2017-10-28 0.309 0.311 0.279 0.280 62,129.892
2017-10-29 0.279 0.279 0.267 0.272 54,608.699
2017-10-30 0.287 0.296 0.264 0.270 60,471.684
2017-10-31 0.282 0.282 0.252 0.252 44,692.917
2017-11-01 0.263 0.263 0.225 0.229 20,820.292
2017-11-02 0.241 0.266 0.241 0.263 31,636.134
2017-11-03 0.271 0.278 0.268 0.275 53,353.603
2017-11-04 0.276 0.279 0.251 0.258 50,300.535
2017-11-05 0.243 0.252 0.234 0.252 68,676.634
2017-11-06 0.274 0.286 0.248 0.276 36,585.225
2017-11-07 0.290 0.339 0.278 0.307 240,607.092
2017-11-08 0.294 0.368 0.292 0.368 479,644.862
2017-11-09 0.338 0.339 0.292 0.303 462,555.533
2017-11-10 0.285 0.315 0.283 0.291 359,132.261
2017-11-11 0.269 0.287 0.214 0.270 336,192.330
2017-11-12 0.300 0.316 0.285 0.292 495,104.915
2017-11-13 0.296 0.306 0.256 0.293 401,120.631
2017-11-14 0.324 0.334 0.247 0.265 402,074.396
2017-11-15 0.285 0.305 0.265 0.274 538,408.258
2017-11-16 0.268 0.288 0.229 0.286 490,256.055
2017-11-17 0.289 0.297 0.251 0.281 417,950.309
2017-11-18 0.290 0.310 0.273 0.274 431,327.475
2017-11-19 0.281 0.295 0.264 0.269 423,816.786
2017-11-20 0.264 0.327 0.257 0.311 565,852.503
2017-11-21 0.316 0.447 0.279 0.403 2,296,661.746
2017-11-22 0.392 0.392 0.313 0.367 791,324.229
2017-11-23 0.376 0.387 0.302 0.366 602,109.197
2017-11-24 0.391 0.391 0.337 0.344 465,676.226
2017-11-25 0.366 0.397 0.316 0.336 388,946.202
2017-11-26 0.351 0.370 0.321 0.339 264,187.340
2017-11-27 0.345 0.359 0.322 0.333 290,745.171
2017-11-28 0.331 0.462 0.301 0.462 623,401.102
2017-11-29 0.470 0.665 0.381 0.501 16,341,710.339
2017-11-30 0.546 0.565 0.438 0.450 3,243,240.433
2017-12-01 0.452 0.468 0.402 0.417 1,612,109.102
2017-12-02 0.430 0.433 0.390 0.408 1,370,958.951
2017-12-03 0.421 0.539 0.406 0.509 4,992,101.304
2017-12-04 0.511 0.513 0.431 0.457 1,914,839.003
2017-12-05 0.539 0.540 0.434 0.439 2,441,264.031
2017-12-06 0.538 0.554 0.341 0.359 2,562,525.139
2017-12-07 0.342 0.447 0.327 0.399 1,758,095.688
2017-12-08 0.369 0.441 0.367 0.414 1,117,919.806
2017-12-09 0.420 0.427 0.351 0.358 832,028.018
2017-12-10 0.398 0.518 0.384 0.467 3,472,721.517
2017-12-11 0.477 0.485 0.431 0.439 2,627,882.175
2017-12-12 0.418 0.496 0.407 0.460 2,797,553.972
2017-12-13 0.465 0.495 0.428 0.458 3,284,435.980
2017-12-14 0.489 0.495 0.388 0.453 2,632,294.826
2017-12-15 0.498 0.527 0.460 0.489 2,533,902.469
2017-12-16 0.482 0.672 0.477 0.649 6,420,566.845
2017-12-17 0.646 0.792 0.555 0.743 7,097,377.065
2017-12-18 0.684 0.750 0.609 0.660 4,671,987.334
2017-12-19 0.621 0.877 0.557 0.799 6,673,863.713
2017-12-20 0.764 0.884 0.689 0.813 6,483,329.474
2017-12-21 0.715 0.750 0.554 0.667 3,160,228.767
2017-12-22 0.708 0.905 0.677 0.855 3,989,406.892
2017-12-23 0.820 1.045 0.743 1.017 6,314,513.622
2017-12-24 1.024 2.524 0.982 1.802 51,718,492.583
2017-12-25 2.055 2.230 1.325 1.781 25,252,283.845
2017-12-26 1.746 2.258 1.395 1.900 19,946,406.948
2017-12-27 1.774 2.111 1.683 1.816 11,903,986.419
2017-12-28 1.809 1.942 1.732 1.781 10,209,305.337
2017-12-29 1.557 1.837 1.374 1.830 11,033,798.552
2017-12-30 2.019 2.034 1.683 1.830 8,981,197.161
2017-12-31 1.753 2.286 1.683 2.272 7,956,986.505
2018-01-01 2.496 3.702 2.426 3.576 52,466,465.962
2018-01-02 3.695 5.196 3.625 4.074 61,841,854.263
2018-01-03 4.074 4.537 3.765 3.794 16,184,761.752
2018-01-04 4.249 4.516 3.240 3.499 19,881,943.401
2018-01-05 3.548 5.042 3.513 3.899 26,058,348.202
2018-01-06 3.709 4.425 3.583 4.144 16,771,983.636
2018-01-07 3.801 4.979 3.632 4.740 32,013,422.609
2018-01-08 4.565 5.575 4.060 5.000 28,098,647.467
2018-01-09 5.140 6.037 4.628 5.476 35,538,568.486
2018-01-10 4.887 5.210 4.348 4.579 17,695,219.799
2018-01-11 4.740 5.042 4.495 4.761 11,043,053.606
2018-01-12 4.901 4.908 4.411 4.530 8,732,127.004
2018-01-13 4.340 4.390 3.955 4.305 6,842,836.755
2018-01-14 4.298 4.460 3.723 3.794 6,904,815.571
2018-01-15 3.141 3.380 2.146 2.679 9,646,250.326
2018-01-16 2.651 3.183 2.209 3.064 9,717,095.129
2018-01-17 3.071 3.506 2.903 3.275 5,583,921.570
2018-01-18 3.373 3.709 3.198 3.541 4,913,143.866
2018-01-19 3.927 3.927 3.548 3.625 5,769,949.574
2018-01-20 3.268 3.611 3.043 3.085 5,583,006.483
2018-01-21 2.889 3.008 2.644 2.798 3,921,668.309
2018-01-22 2.798 3.120 2.714 3.057 3,901,253.772
2018-01-23 3.219 3.247 2.994 3.092 3,097,149.535
2018-01-24 3.029 3.155 2.889 2.917 2,342,865.595
2018-01-25 2.903 3.113 2.686 2.854 4,541,258.166
2018-01-26 2.945 3.282 2.826 3.092 3,685,933.267
2018-01-27 3.176 3.380 3.057 3.099 3,616,696.766
2018-01-28 2.959 3.022 2.742 2.861 3,098,669.576
2018-01-29 2.580 2.630 2.321 2.391 2,358,675.910
2018-01-30 2.412 2.482 2.321 2.356 2,191,147.347
2018-01-31 2.097 2.244 1.879 2.041 2,783,710.271
2018-02-01 1.984 2.034 1.669 1.914 3,271,316.923
2018-02-02 1.991 2.237 1.977 2.097 1,734,347.023
2018-02-03 1.865 1.886 1.676 1.739 1,336,330.488
2018-02-04 1.466 1.487 1.185 1.318 2,000,809.930
2018-02-05 1.452 1.865 1.248 1.662 4,723,070.700
2018-02-06 1.641 1.697 1.501 1.529 2,950,954.451
2018-02-07 1.655 1.956 1.620 1.844 464,826.941
2018-02-08 1.970 2.454 1.851 2.286 8,920,222.071
2018-02-09 2.251 2.300 1.893 2.012 5,394,479.724
2018-02-10 1.900 2.034 1.711 1.858 4,401,172.796
2018-02-11 2.048 2.426 2.005 2.286 7,691,126.899
2018-02-12 2.195 2.202 2.034 2.090 3,106,725.497
2018-02-13 2.321 2.342 2.181 2.216 2,140,930.649
2018-02-14 2.342 2.363 2.188 2.265 1,994,834.316
2018-02-15 2.300 2.412 2.286 2.377 1,775,856.356
2018-02-16 2.587 2.601 2.384 2.384 1,734,913.391
2018-02-17 2.237 2.307 2.076 2.111 1,658,640.921
2018-02-18 2.265 2.335 2.202 2.216 1,319,777.086
2018-02-19 2.230 2.251 1.851 1.886 1,892,707.364
2018-02-20 1.760 2.048 1.725 1.830 2,319,552.445
2018-02-21 1.718 1.830 1.613 1.662 1,905,087.458
2018-02-22 1.718 1.844 1.697 1.795 1,135,810.597
2018-02-23 1.711 1.767 1.676 1.704 1,015,373.495
2018-02-24 1.690 1.774 1.662 1.760 873,878.874
2018-02-25 1.893 1.956 1.788 1.809 1,279,925.814
2018-02-26 1.858 1.893 1.774 1.823 1,204,986.857
2018-02-27 1.795 1.893 1.732 1.732 1,239,383.156
2018-02-28 1.830 1.872 1.788 1.837 920,238.757
2018-03-01 1.837 1.991 1.774 1.865 1,914,904.090
2018-03-02 1.935 2.104 1.907 1.907 2,997,428.925
2018-03-03 1.914 1.942 1.823 1.844 1,577,138.301
2018-03-04 1.837 1.872 1.809 1.837 919,640.870
2018-03-05 1.725 1.732 1.564 1.641 1,269,312.356
2018-03-06 1.515 1.529 1.346 1.423 1,236,249.779
2018-03-07 1.332 1.501 1.262 1.269 1,353,059.626
2018-03-08 1.262 1.353 1.192 1.325 1,101,828.684
2018-03-09 1.262 1.304 1.192 1.206 574,120.799
2018-03-10 1.311 1.381 1.276 1.276 590,664.384
2018-03-11 1.227 1.332 1.227 1.283 834,959.931
2018-03-12 1.283 1.494 1.276 1.297 2,132,041.143
2018-03-13 1.164 1.178 1.080 1.094 1,578,663.545
2018-03-14 1.094 1.108 0.975 0.996 2,378,324.060
2018-03-15 0.996 1.045 0.975 1.017 2,420,742.938
2018-03-16 0.968 0.982 0.891 0.905 1,560,581.183
2018-03-17 0.940 0.947 0.408 0.855 2,567,488.998
2018-03-18 0.898 1.024 0.898 0.940 1,994,097.043
2018-03-19 0.975 1.122 0.961 1.087 2,794,408.688
2018-03-20 1.094 1.416 1.087 1.206 5,939,218.401
2018-03-21 1.178 1.402 1.101 1.318 5,066,443.448
2018-03-22 1.346 1.437 1.220 1.332 5,623,789.173
2018-03-23 1.269 1.564 1.255 1.395 5,801,453.888
2018-03-24 1.381 1.473 1.318 1.388 3,349,211.502
2018-03-25 1.339 1.346 1.157 1.213 2,620,695.172
2018-03-26 1.164 1.206 1.094 1.157 2,111,122.955
2018-03-27 1.178 1.199 1.136 1.143 1,671,996.082
2018-03-28 1.017 1.185 0.961 1.038 4,248,574.655
2018-03-29 1.003 1.101 0.996 1.024 2,176,649.150
2018-03-30 1.031 1.059 0.982 1.010 1,377,061.561
2018-03-31 0.996 0.996 0.940 0.954 1,160,178.289
2018-04-01 0.989 1.052 0.982 1.038 1,407,570.493
2018-04-02 1.094 1.122 1.059 1.059 2,349,683.306
2018-04-03 0.975 0.996 0.954 0.975 2,106,180.827
2018-04-04 0.975 0.975 0.898 0.919 1,858,387.952
2018-04-05 0.898 0.912 0.877 0.884 1,230,493.097
2018-04-06 0.919 0.975 0.905 0.940 1,946,934.675
2018-04-07 0.954 1.122 0.954 1.031 4,648,420.991
2018-04-08 0.989 1.003 0.954 0.961 1,831,462.414
2018-04-09 0.968 1.010 0.961 1.010 2,149,322.751
2018-04-10 1.024 1.073 0.989 1.059 2,336,311.448
2018-04-11 1.199 1.255 1.143 1.199 2,971,743.519
2018-04-12 1.199 1.297 1.171 1.206 3,399,874.002
2018-04-13 1.227 1.297 1.206 1.297 2,549,026.019
2018-04-14 1.353 1.402 1.339 1.353 3,126,858.449
2018-04-15 1.311 1.346 1.255 1.311 3,054,793.113
2018-04-16 1.290 1.318 1.262 1.283 2,309,887.857
2018-04-17 1.325 1.459 1.325 1.459 3,638,585.253
2018-04-18 1.480 1.571 1.430 1.571 4,233,179.162
2018-04-19 1.683 1.928 1.613 1.746 6,892,145.267
2018-04-20 1.753 1.844 1.606 1.781 5,370,660.609
2018-04-21 1.760 1.844 1.697 1.781 4,621,749.775
2018-04-22 1.816 1.823 1.704 1.746 3,883,939.277
2018-04-23 1.879 1.928 1.795 1.907 5,156,746.387
2018-04-24 1.753 1.795 1.515 1.578 4,798,534.955
2018-04-25 1.648 1.837 1.634 1.753 5,525,276.720
2018-04-26 1.690 1.802 1.662 1.732 5,754,354.075
2018-04-27 1.809 1.851 1.725 1.774 10,090,430.678
2018-04-28 1.788 2.041 1.767 2.012 11,299,780.036
2018-04-29 1.970 2.055 1.858 1.914 8,063,807.259
2018-04-30 1.879 1.935 1.788 1.928 6,004,828.306
2018-05-01 1.956 2.026 1.914 1.991 4,672,268.891
2018-05-02 2.097 2.230 2.034 2.090 7,798,972.015
2018-05-03 2.083 2.118 1.984 2.062 4,567,143.509
2018-05-04 2.090 2.153 1.914 1.991 6,014,638.473
2018-05-05 1.956 1.970 1.823 1.872 4,821,993.936
2018-05-06 1.823 1.844 1.746 1.788 3,662,618.602
2018-05-07 1.753 1.963 1.718 1.879 5,279,891.008
2018-05-08 1.900 1.977 1.802 1.900 5,035,137.472
2018-05-09 1.837 1.935 1.809 1.816 5,818,873.585
2018-05-10 1.690 1.732 1.501 1.613 4,597,647.925
2018-05-11 1.627 1.781 1.613 1.774 4,242,584.008
2018-05-12 1.816 1.963 1.816 1.956 5,458,219.096
2018-05-13 1.949 2.188 1.865 2.041 9,150,135.430
2018-05-14 1.991 2.167 1.823 1.851 7,760,190.320
2018-05-15 1.823 1.893 1.732 1.767 5,077,013.579
2018-05-16 1.711 1.753 1.564 1.585 3,594,356.496
2018-05-17 1.620 1.704 1.571 1.641 3,399,371.466
2018-05-18 1.641 1.704 1.599 1.641 2,541,350.505
2018-05-19 1.697 1.711 1.648 1.676 3,119,070.355
2018-05-20 1.662 1.683 1.557 1.599 2,865,040.646
2018-05-21 1.522 1.522 1.374 1.381 2,254,071.015
2018-05-22 1.297 1.494 1.262 1.374 3,895,199.195
2018-05-23 1.395 1.473 1.353 1.466 3,843,853.682
2018-05-24 1.437 1.466 1.381 1.395 2,678,168.552
2018-05-25 1.374 1.444 1.332 1.402 2,126,638.103
2018-05-26 1.402 1.409 1.311 1.325 1,986,488.017
2018-05-27 1.283 1.290 1.171 1.178 2,571,290.320
2018-05-28 1.234 1.388 1.227 1.353 2,695,788.718
2018-05-29 1.339 1.353 1.276 1.290 2,209,316.827
2018-05-30 1.311 1.374 1.304 1.367 2,280,111.907
2018-05-31 1.374 1.409 1.332 1.346 2,510,546.412
2018-06-01 1.367 1.515 1.353 1.416 2,615,208.365
2018-06-02 1.430 1.459 1.395 1.409 2,641,167.089
2018-06-03 1.367 1.395 1.332 1.367 2,951,661.496
2018-06-04 1.388 1.409 1.353 1.402 1,872,219.453
2018-06-05 1.409 1.508 1.374 1.473 3,564,967.922
2018-06-06 1.480 1.522 1.444 1.459 3,511,404.222
2018-06-07 1.444 1.480 1.381 1.388 3,308,440.685
2018-06-08 1.367 1.367 1.269 1.290 2,676,937.094
2018-06-09 1.164 1.164 0.940 1.038 3,330,542.052
2018-06-10 1.052 1.073 1.003 1.052 2,073,939.359
2018-06-11 0.996 1.003 0.919 0.926 1,529,804.347
2018-06-12 0.891 0.954 0.848 0.954 2,306,980.143
2018-06-13 1.010 1.080 0.961 1.017 2,607,515.397
2018-06-14 0.982 1.010 0.961 0.968 1,369,950.043
2018-06-15 0.982 0.996 0.961 0.961 1,796,587.910
2018-06-16 0.954 0.996 0.954 0.989 1,613,345.125
2018-06-17 1.031 1.038 0.996 1.010 871,951.690

Cryptocurrency Converter & Calculator

=