ENG Coin Values ENG
시가 총액:
24시간 볼륨:
암호화폐: 2798
시장: 59212
시가 총액
24시간 볼륨
2798
암호화폐39.43%
Bitcoin 공유Enigma Crypto Coin Rank 197
웹사이트
74,836,171 ENG
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Enigma
Enigma valuesUSD 가격 $ 0.2375
$ 0.2375
Enigma BTC 가격 0.00002567
0.00002567
Enigma 24시간 볼륨 $ 748,767
$ 748,767
Enigma 시가 총액 $ 17,772,292
$ 17,772,292
24시간 볼륨
81 BTC 1 H
-0.17 %
24 H
1.51 %
7 d
3.83 %
ENG 차트
Enigma 가격 차트
ENG 최고/최저 시세차트
Enigma 가격 최고/최저 시세차트
과거 데이터
Enigma Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2021-10-16 | $0.0857 | $0.0889 | $0.1437000 | $0.0840 |
| 2021-10-17 | $0.0889 | $0.0972 | $0.0972 | $0.0898 |
| 2021-10-18 | $0.0972 | $0.0931 | $0.1005000 | $0.0931 |
| 2021-10-19 | $0.0931 | $0.1003000 | $0.1003000 | $0.0842 |
| 2021-10-20 | $0.1003000 | $0.0898 | $0.1030000 | $0.0878 |
| 2021-10-21 | $0.0898 | $0.0916 | $0.0916 | $0.0828 |
| 2021-10-22 | $0.0853 | $0.0790 | $0.0834 | $0.0790 |
| 2021-10-23 | $0.0795 | $0.0809 | $0.0809 | $0.0803 |
| 2021-10-24 | $0.0809 | $0.0803 | $0.0803 | $0.0803 |
| 2021-10-25 | $0.0803 | $0.0808 | $0.0864 | $0.0808 |
| 2021-10-26 | $0.0808 | $0.0959 | $0.0959 | $0.0766 |
| 2021-10-27 | $0.0959 | $0.0725 | $0.1251000 | $0.0725 |
| 2021-10-28 | $0.0725 | $0.0836 | $0.0897 | $0.0752 |
| 2021-10-29 | $0.0857 | $0.0762 | $0.0883 | $0.0762 |
| 2021-10-30 | $0.0766 | $0.0836 | $0.0836 | $0.0761 |
| 2021-10-31 | $0.0746 | $0.0858 | $0.1017000 | $0.0741 |
| 2021-11-01 | $0.0858 | $0.0792 | $0.0865 | $0.0789 |
| 2021-11-02 | $0.0792 | $0.0779 | $0.0882 | $0.0779 |
| 2021-11-03 | $0.0779 | $0.0744 | $0.0822 | $0.0465000 |
| 2021-11-04 | $0.0744 | $0.0478700 | $0.0733 | $0.0478700 |
| 2021-11-05 | $0.0590 | $0.0586 | $0.0641 | $0.0586 |
| 2021-11-06 | $0.0586 | $0.0578 | $0.0609 | $0.0578 |
| 2021-11-07 | $0.0578 | $0.0614 | $0.0614 | $0.0595 |
| 2021-11-08 | $0.0610 | $0.0685 | $0.0685 | $0.0635 |
| 2021-11-09 | $0.0685 | $0.0643 | $0.0723 | $0.0643 |
| 2021-11-10 | $0.0703 | $0.0604 | $0.0682 | $0.0604 |
| 2021-11-11 | $0.0604 | $0.0603 | $0.0603 | $0.0603 |
| 2021-11-12 | $0.0603 | $0.0674 | $0.0674 | $0.0597 |
| 2021-11-13 | $0.0612 | $0.0593 | $0.0609 | $0.0593 |
| 2021-11-14 | $0.0593 | $0.0876 | $0.0887 | $0.0591 |
| 2021-11-15 | $0.0876 | $0.0808 | $0.0874 | $0.0677 |
| 2021-11-16 | $0.0687 | $0.0721 | $0.0721 | $0.0649 |
| 2021-11-17 | $0.0639 | $0.0626 | $0.0792 | $0.0626 |
| 2021-11-18 | $0.0626 | $0.0660 | $0.0780 | $0.0583 |
| 2021-11-19 | $0.0660 | $0.0710 | $0.0710 | $0.0710 |
| 2021-11-20 | $0.0710 | $0.0876 | $0.0906 | $0.0730 |
| 2021-11-21 | $0.0819 | $0.0845 | $0.0851 | $0.0804 |
| 2021-11-22 | $0.0705 | $0.0675 | $0.0838 | $0.0675 |
| 2021-11-23 | $0.0636 | $0.0646 | $0.0854 | $0.0612 |
| 2021-11-24 | $0.0645 | $0.0652 | $0.0658 | $0.0640 |
| 2021-11-25 | $0.0652 | $0.0672 | $0.0672 | $0.0672 |
| 2021-11-26 | $0.0672 | $0.0612 | $0.0612 | $0.0612 |
| 2021-11-27 | $0.0613 | $0.0586 | $0.0625 | $0.0586 |
| 2021-11-28 | $0.0586 | $0.0612 | $0.0612 | $0.0612 |
| 2021-11-29 | $0.0623 | $0.0618 | $0.0881 | $0.0618 |
| 2021-11-30 | $0.0683 | $0.0610 | $0.0672 | $0.0604 |
| 2021-12-01 | $0.0610 | $0.0606 | $0.0646 | $0.0606 |
| 2021-12-02 | $0.0607 | $0.0599 | $0.0599 | $0.0599 |
| 2021-12-03 | $0.0599 | $0.0612 | $0.0612 | $0.0569 |
| 2021-12-04 | $0.0612 | $0.0596 | $0.0596 | $0.0547 |
| 2021-12-05 | $0.0596 | $0.0569 | $0.0599 | $0.0569 |
| 2021-12-06 | $0.0569 | $0.0556 | $0.0612 | $0.0556 |
| 2021-12-07 | $0.0556 | $0.0552 | $0.0613 | $0.0511 |
| 2021-12-08 | $0.0552 | $0.0490000 | $0.0551 | $0.0490000 |
| 2021-12-09 | $0.0490000 | $0.0514 | $0.0514 | $0.0461700 |
| 2021-12-10 | $0.0514 | $0.0446500 | $0.0508 | $0.0441800 |
| 2021-12-11 | $0.0448300 | $0.0463900 | $0.0483700 | $0.0463900 |
| 2021-12-12 | $0.0464300 | $0.0506 | $0.0536 | $0.0471000 |
| 2021-12-13 | $0.0506 | $0.0443900 | $0.0472000 | $0.0443900 |
| 2021-12-14 | $0.0443900 | $0.0459900 | $0.0459900 | $0.0459900 |
| 2021-12-15 | $0.0459700 | $0.0518 | $0.0518 | $0.0464400 |
| 2021-12-16 | $0.0518 | $0.0481100 | $0.0505 | $0.0481100 |
| 2021-12-17 | $0.0481100 | $0.0467200 | $0.0467200 | $0.0467200 |
| 2021-12-18 | $0.0466300 | $0.0473300 | $0.0473300 | $0.0473300 |
| 2021-12-19 | $0.0482600 | $0.0477800 | $0.0477800 | $0.0432700 |
| 2021-12-20 | $0.0434300 | $0.0464400 | $0.0464400 | $0.0436300 |
| 2021-12-21 | $0.0464400 | $0.0459800 | $0.0484300 | $0.0459800 |
| 2021-12-22 | $0.0489400 | $0.0458400 | $0.0601 | $0.0454000 |
| 2021-12-23 | $0.0491000 | $0.0513 | $0.0513 | $0.0513 |
| 2021-12-24 | $0.0513 | $0.0514 | $0.0519 | $0.0514 |
| 2021-12-25 | $0.0465900 | $0.0506 | $0.0512 | $0.0471600 |
| 2021-12-26 | $0.0506 | $0.0537 | $0.0561 | $0.0503 |
| 2021-12-27 | $0.0482500 | $0.0461500 | $0.0481800 | $0.0461500 |
| 2021-12-28 | $0.0458700 | $0.0409300 | $0.0514 | $0.0409300 |
| 2021-12-29 | $0.0409300 | $0.0519 | $0.0546 | $0.0390500 |
| 2021-12-30 | $0.0521 | $0.0561 | $0.0561 | $0.0529 |
| 2021-12-31 | $0.0560 | $0.0531 | $0.0555 | $0.0478200 |
| 2022-01-01 | $0.0531 | $0.0470800 | $0.0544 | $0.0470800 |
| 2022-01-02 | $0.0470800 | $0.0471000 | $0.0471100 | $0.0470600 |
| 2022-01-03 | $0.0563 | $0.0520 | $0.0613 | $0.0520 |
| 2022-01-04 | $0.0520 | $0.0573 | $0.0600 | $0.0513 |
| 2022-01-05 | $0.0532 | $0.0478900 | $0.0601 | $0.0478900 |
| 2022-01-06 | $0.0539 | $0.0560 | $0.0625 | $0.0517 |
| 2022-01-07 | $0.0560 | $0.0503 | $0.0544 | $0.0481900 |
| 2022-01-08 | $0.0503 | $0.0500 | $0.0571 | $0.0500 |
| 2022-01-09 | $0.0500 | $0.0523 | $0.0523 | $0.0502 |
| 2022-01-10 | $0.0523 | $0.0481100 | $0.0544 | $0.0481100 |
| 2022-01-11 | $0.0389800 | $0.0600 | $0.0600 | $0.0409600 |
| 2022-01-12 | $0.0564 | $0.0580 | $0.0637 | $0.0562 |
| 2022-01-13 | $0.0580 | $0.0554 | $0.0588 | $0.0554 |
| 2022-01-14 | $0.0554 | $0.0556 | $0.0638 | $0.0556 |
| 2022-01-15 | $0.0556 | $0.0552 | $0.0556 | $0.0552 |
| 2022-01-16 | $0.0651 | $0.0651 | $0.0652 | $0.0651 |
| 2022-01-17 | $0.0634 | $0.0541 | $0.0621 | $0.0541 |
| 2022-01-18 | $0.0541 | $0.0542 | $0.0542 | $0.0542 |
| 2022-01-19 | $0.0542 | $0.0533 | $0.0604 | $0.0533 |
| 2022-01-20 | $0.0533 | $0.0521 | $0.0525 | $0.0521 |
| 2022-01-21 | $0.0521 | $0.0522 | $0.0522 | $0.0430300 |
| 2022-01-22 | $0.0522 | $0.0395800 | $0.0501 | $0.0395800 |
| 2022-01-23 | $0.0396800 | $0.0435900 | $0.0435900 | $0.0418100 |
| 2022-01-24 | $0.0428200 | $0.0407400 | $0.0433100 | $0.0407400 |
| 2022-01-25 | $0.0418800 | $0.0421800 | $0.0421800 | $0.0421800 |
| 2022-01-26 | $0.0421800 | $0.0420600 | $0.0422500 | $0.0420200 |
| 2022-01-27 | $0.0372000 | $0.0446300 | $0.0453700 | $0.0375600 |
| 2022-01-28 | $0.0446300 | $0.0452900 | $0.0452900 | $0.0452900 |
| 2022-01-29 | $0.0452900 | $0.0458200 | $0.0458200 | $0.0458200 |
| 2022-01-30 | $0.0446400 | $0.0385800 | $0.0446500 | $0.0385800 |
| 2022-01-31 | $0.0385800 | $0.0386100 | $0.0386600 | $0.0385700 |
| 2022-02-02 | $0.0391100 | $0.0372900 | $0.0372900 | $0.0372900 |
| 2022-02-03 | $0.0397300 | $0.0372600 | $0.0397000 | $0.0372600 |
| 2022-02-04 | $0.0377000 | $0.0407600 | $0.0420100 | $0.0403400 |
| 2022-02-05 | $0.0416900 | $0.0414800 | $0.0417100 | $0.0414500 |
| 2022-02-06 | $0.0405900 | $0.0411400 | $0.0458100 | $0.0402900 |
| 2022-02-07 | $0.0411400 | $0.0425500 | $0.0425500 | $0.0425500 |
| 2022-02-08 | $0.0437000 | $0.0374300 | $0.0433800 | $0.0374300 |
| 2022-02-09 | $0.0383500 | $0.0355400 | $0.0386500 | $0.0355400 |
| 2022-02-10 | $0.0355400 | $0.0431000 | $0.0431000 | $0.0348300 |
| 2022-02-11 | $0.0412000 | $0.0338300 | $0.0392500 | $0.0322200 |
| 2022-02-12 | $0.0347700 | $0.0346400 | $0.0346400 | $0.0346400 |
| 2022-02-13 | $0.0346400 | $0.0345900 | $0.0346400 | $0.0345600 |
| 2022-02-14 | $0.0399700 | $0.0378700 | $0.0404200 | $0.0378700 |
| 2022-02-15 | $0.0378700 | $0.0396700 | $0.0396700 | $0.0396700 |
| 2022-02-16 | $0.0396700 | $0.0368700 | $0.0390700 | $0.0368700 |
| 2022-02-17 | $0.0434300 | $0.0233000 | $0.0402300 | $0.0217100 |
| 2022-02-18 | $0.0304100 | $0.0264000 | $0.0300000 | $0.0264000 |
| 2022-02-19 | $0.0264000 | $0.0276700 | $0.0276700 | $0.0204500 |
| 2022-02-20 | $0.0222500 | $0.0283500 | $0.0283500 | $0.0211100 |
| 2022-02-21 | $0.0283500 | $0.0282800 | $0.0283800 | $0.0282700 |
| 2022-02-22 | $0.0277800 | $0.0210600 | $0.0285300 | $0.0200500 |
| 2022-02-23 | $0.0210600 | $0.0166000 | $0.0206000 | $0.0166000 |
| 2022-02-24 | $0.0166000 | $0.0177000 | $0.0177000 | $0.0166100 |
| 2022-02-25 | $0.0180300 | $0.0176600 | $0.0184400 | $0.0176600 |
| 2022-02-26 | $0.0176600 | $0.0176100 | $0.0176100 | $0.0176100 |
| 2022-02-27 | $0.0176100 | $0.0169700 | $0.0169700 | $0.0169700 |
| 2022-02-28 | $0.0169700 | $0.0194400 | $0.0207300 | $0.0194400 |
| 2022-03-01 | $0.0199100 | $0.0190500 | $0.0203000 | $0.0190500 |
| 2022-03-02 | $0.0190500 | $0.0188700 | $0.0188700 | $0.0188700 |
| 2022-03-03 | $0.0188700 | $0.0181400 | $0.0181400 | $0.0181400 |
| 2022-03-04 | $0.0191100 | $0.0176200 | $0.0176200 | $0.0176200 |
| 2022-03-05 | $0.0176200 | $0.0175800 | $0.0176300 | $0.0175700 |
| 2022-03-06 | $0.0161600 | $0.0199800 | $0.0199800 | $0.0157600 |
| 2022-03-07 | $0.0199800 | $0.0197800 | $0.0197800 | $0.0197800 |
| 2022-03-08 | $0.0197800 | $0.0201500 | $0.0201500 | $0.0201500 |
| 2022-03-09 | $0.0201500 | $0.0222400 | $0.0222400 | $0.0218200 |
| 2022-03-10 | $0.0222400 | $0.0209100 | $0.0209100 | $0.0209100 |
| 2022-03-11 | $0.0209100 | $0.0193700 | $0.0205300 | $0.0193700 |
| 2022-03-12 | $0.0193700 | $0.0197900 | $0.0197900 | $0.0194000 |
| 2022-03-13 | $0.0197900 | $0.0189000 | $0.0192800 | $0.0189000 |
| 2022-03-14 | $0.0189000 | $0.0198500 | $0.0198500 | $0.0198500 |
| 2022-03-15 | $0.0198500 | $0.0180800 | $0.0196600 | $0.0180800 |
| 2022-03-16 | $0.0168200 | $0.0177600 | $0.0178200 | $0.0177600 |
| 2022-03-17 | $0.0152200 | $0.0172000 | $0.0204800 | $0.0151500 |
| 2022-03-18 | $0.0180100 | $0.0188500 | $0.0188500 | $0.0188200 |
| 2022-03-19 | $0.0183900 | $0.0190100 | $0.0232300 | $0.0185800 |
| 2022-03-20 | $0.0190100 | $0.0193800 | $0.0206200 | $0.0185600 |
| 2022-03-21 | $0.0227800 | $0.0182400 | $0.0230400 | $0.0182400 |
| 2022-03-22 | $0.0192900 | $0.0199200 | $0.0199200 | $0.0199200 |
| 2022-03-23 | $0.0199200 | $0.0180200 | $0.0201600 | $0.0163000 |
| 2022-03-24 | $0.0180200 | $0.0286000 | $0.0290400 | $0.0167200 |
| 2022-03-25 | $0.0286000 | $0.0181800 | $0.0288200 | $0.0172900 |
| 2022-03-26 | $0.0181800 | $0.0182600 | $0.0182600 | $0.0182600 |
| 2022-03-27 | $0.0182600 | $0.0187400 | $0.0290400 | $0.0187400 |
| 2022-03-28 | $0.0187400 | $0.0188500 | $0.0188500 | $0.0188500 |
| 2022-03-29 | $0.0188500 | $0.0189800 | $0.0189800 | $0.0189800 |
| 2022-03-30 | $0.0189800 | $0.0188200 | $0.0188200 | $0.0188200 |
| 2022-03-31 | $0.0188200 | $0.0182100 | $0.0182100 | $0.0182100 |
| 2022-04-01 | $0.0182100 | $0.0185200 | $0.0185200 | $0.0185200 |
| 2022-04-02 | $0.0217700 | $0.0216800 | $0.0216800 | $0.0172000 |
| 2022-04-03 | $0.0178700 | $0.0185700 | $0.0185700 | $0.0181000 |
| 2022-04-04 | $0.0221900 | $0.0176000 | $0.0221800 | $0.0176000 |
| 2022-04-05 | $0.0186400 | $0.0182000 | $0.0182000 | $0.0182000 |
| 2022-04-06 | $0.0182000 | $0.0172700 | $0.0172700 | $0.0172700 |
| 2022-04-07 | $0.0172700 | $0.0169500 | $0.0173900 | $0.0169500 |
| 2022-04-08 | $0.0161500 | $0.0153300 | $0.0159600 | $0.0153300 |
| 2022-04-09 | $0.0186000 | $0.0188200 | $0.0188200 | $0.0188200 |
| 2022-04-10 | $0.0188200 | $0.0185500 | $0.0185500 | $0.0185500 |
| 2022-04-11 | $0.0185500 | $0.0174000 | $0.0174000 | $0.0166100 |
| 2022-04-12 | $0.0174000 | $0.0212500 | $0.0220500 | $0.0176400 |
| 2022-04-13 | $0.0212500 | $0.0160500 | $0.0226300 | $0.0160500 |
| 2022-04-14 | $0.0160500 | $0.0235700 | $0.0235700 | $0.0155800 |
| 2022-04-15 | $0.0235700 | $0.0166300 | $0.0239300 | $0.0166300 |
| 2022-04-16 | $0.0146000 | $0.0166200 | $0.0166200 | $0.0146900 |
| 2022-04-17 | $0.0250400 | $0.0166700 | $0.0258000 | $0.0166700 |
| 2022-04-18 | $0.0166700 | $0.0166300 | $0.0166700 | $0.0166300 |
| 2022-04-19 | $0.0166000 | $0.0226500 | $0.0226500 | $0.0168500 |
| 2022-04-20 | $0.0232400 | $0.0169600 | $0.0235800 | $0.0165500 |
| 2022-04-21 | $0.0224700 | $0.0165900 | $0.0217800 | $0.0165900 |
| 2022-04-22 | $0.0165900 | $0.0216300 | $0.0216300 | $0.0164800 |
| 2022-04-23 | $0.0216300 | $0.0174600 | $0.0214200 | $0.0174600 |
| 2022-04-24 | $0.0177500 | $0.0177600 | $0.0177600 | $0.0177600 |
| 2022-04-25 | $0.0177600 | $0.0202200 | $0.0222400 | $0.0169800 |
| 2022-04-26 | $0.0178900 | $0.0167200 | $0.0167500 | $0.0154500 |
| 2022-04-27 | $0.0167200 | $0.0166700 | $0.0171900 | $0.0166700 |
| 2022-04-28 | $0.0160900 | $0.0155000 | $0.0163000 | $0.0155000 |
| 2022-04-29 | $0.0155000 | $0.0162100 | $0.0212300 | $0.0150500 |
| 2022-04-30 | $0.0162100 | $0.0158100 | $0.0158100 | $0.0158100 |
| 2022-05-01 | $0.0158100 | $0.0192400 | $0.0192400 | $0.0161600 |
| 2022-05-02 | $0.0192400 | $0.0161800 | $0.0192600 | $0.0161800 |
| 2022-05-03 | $0.0164800 | $0.0152900 | $0.0160400 | $0.0152900 |
| 2022-05-04 | $0.0152900 | $0.0234600 | $0.0234600 | $0.0161700 |
| 2022-05-05 | $0.0234600 | $0.0219500 | $0.0346500 | $0.0219500 |
| 2022-05-06 | $0.0219200 | $0.0190600 | $0.0225600 | $0.0190300 |
| 2022-05-07 | $0.0176400 | $0.0166700 | $0.0173800 | $0.0166700 |
| 2022-05-08 | $0.0186600 | $0.0163700 | $0.0178400 | $0.0163700 |
| 2022-05-09 | $0.0160000 | $0.0138400 | $0.0144400 | $0.0138400 |
| 2022-05-10 | $0.0138400 | $0.0158200 | $0.0158200 | $0.0142700 |
| 2022-05-11 | $0.0152200 | $0.0141700 | $0.0141700 | $0.0135100 |
| 2022-05-12 | $0.0145100 | $0.0133000 | $0.0153300 | $0.0133000 |
| 2022-05-13 | $0.0133200 | $0.0149100 | $0.0149100 | $0.0136800 |
| 2022-05-14 | $0.0152100 | $0.0153300 | $0.0156300 | $0.0153300 |
| 2022-05-15 | $0.0153300 | $0.0128300 | $0.0159600 | $0.0125200 |
| 2022-05-16 | $0.0128300 | $0.0122300 | $0.0122300 | $0.0122300 |
| 2022-05-17 | $0.0122300 | $0.0158200 | $0.0158200 | $0.0124700 |
| 2022-05-18 | $0.0127900 | $0.0142000 | $0.0142000 | $0.0117000 |
| 2022-05-19 | $0.0120400 | $0.0154400 | $0.0157500 | $0.0127200 |
| 2022-05-20 | $0.0154400 | $0.0151700 | $0.0151700 | $0.0148700 |
| 2022-05-21 | $0.0145400 | $0.0157400 | $0.0157400 | $0.0146600 |
| 2022-05-22 | $0.0152900 | $0.0157400 | $0.0157400 | $0.0157400 |
| 2022-05-23 | $0.0157400 | $0.0139600 | $0.0151200 | $0.0125000 |
| 2022-05-24 | $0.0157300 | $0.0147600 | $0.0157900 | $0.0147600 |
| 2022-05-25 | $0.0127400 | $0.0126900 | $0.0126900 | $0.0126900 |
| 2022-05-26 | $0.0126900 | $0.0143000 | $0.0143000 | $0.0125500 |
| 2022-05-27 | $0.0143000 | $0.0125800 | $0.0148700 | $0.0123000 |
| 2022-05-28 | $0.0125800 | $0.0159600 | $0.0159600 | $0.0124800 |
| 2022-05-29 | $0.0159600 | $0.0162000 | $0.0162000 | $0.0162000 |
| 2022-05-30 | $0.0162000 | $0.0174400 | $0.0174400 | $0.0174400 |
| 2022-05-31 | $0.0174400 | $0.0174800 | $0.0174800 | $0.0174800 |
| 2022-06-01 | $0.0174800 | $0.0163800 | $0.0163800 | $0.0163800 |
| 2022-06-02 | $0.0163800 | $0.0167400 | $0.0167400 | $0.0167400 |
| 2022-06-03 | $0.0167400 | $0.0139500 | $0.0163200 | $0.0139500 |
| 2022-06-04 | $0.0139500 | $0.0140300 | $0.0140300 | $0.0140300 |
| 2022-06-05 | $0.0140300 | $0.0140500 | $0.0140500 | $0.0140500 |
| 2022-06-06 | $0.0140500 | $0.0147400 | $0.0147400 | $0.0147400 |
| 2022-06-07 | $0.0147400 | $0.0146200 | $0.0146200 | $0.0146200 |
| 2022-06-08 | $0.0146200 | $0.0141900 | $0.0141900 | $0.0141900 |
| 2022-06-09 | $0.0141900 | $0.0141400 | $0.0141400 | $0.0141400 |
| 2022-06-10 | $0.0138700 | $0.0130500 | $0.0130500 | $0.0129000 |
| 2022-06-11 | $0.0157000 | $0.0153300 | $0.0153300 | $0.0153300 |
| 2022-06-12 | $0.0120100 | $0.0143400 | $0.0143400 | $0.0112600 |
| 2022-06-13 | $0.0143600 | $0.0121300 | $0.0121300 | $0.0121300 |
| 2022-06-14 | $0.0121300 | $0.0119400 | $0.0121700 | $0.0119400 |
| 2022-06-15 | $0.0119400 | $0.0121900 | $0.0121900 | $0.0121900 |
| 2022-06-16 | $0.0121900 | $0.0110000 | $0.0110000 | $0.0110000 |
| 2022-06-17 | $0.0110000 | $0.009399 | $0.0110300 | $0.009399 |
| 2022-06-18 | $0.0108500 | $0.008830 | $0.0099440 | $0.008830 |
| 2022-06-19 | $0.008719 | $0.0106900 | $0.0106900 | $0.009455 |
| 2022-06-20 | $0.0106900 | $0.0106900 | $0.0106900 | $0.0106900 |
| 2022-06-21 | $0.0106900 | $0.009522 | $0.0107600 | $0.009522 |
| 2022-06-22 | $0.009522 | $0.009180 | $0.009180 | $0.009180 |
| 2022-06-23 | $0.009180 | $0.009705 | $0.009705 | $0.009705 |
| 2022-06-24 | $0.009705 | $0.0101800 | $0.0116700 | $0.009757 |
| 2022-06-25 | $0.0108700 | $0.0104200 | $0.0110200 | $0.0104200 |
| 2022-06-26 | $0.0105200 | $0.0101000 | $0.0103100 | $0.0101000 |
| 2022-06-27 | $0.0101000 | $0.0099450 | $0.0099450 | $0.0099450 |
| 2022-06-28 | $0.0099450 | $0.009721 | $0.009721 | $0.009721 |
| 2022-06-29 | $0.009721 | $0.009645 | $0.009645 | $0.009645 |
| 2022-06-30 | $0.009645 | $0.009556 | $0.009556 | $0.009556 |
| 2022-07-01 | $0.009556 | $0.009240 | $0.009240 | $0.009240 |
| 2022-07-02 | $0.009240 | $0.009228 | $0.009228 | $0.009228 |
| 2022-07-03 | $0.009228 | $0.009261 | $0.009261 | $0.009261 |
| 2022-07-04 | $0.009261 | $0.009702 | $0.009702 | $0.009702 |
| 2022-07-05 | $0.009702 | $0.009676 | $0.009676 | $0.009676 |
| 2022-07-06 | $0.009676 | $0.009862 | $0.009862 | $0.009862 |
| 2022-07-07 | $0.009862 | $0.0103700 | $0.0103700 | $0.0103700 |
| 2022-07-08 | $0.0103700 | $0.0103600 | $0.0103600 | $0.0103600 |
| 2022-07-09 | $0.0107100 | $0.0113400 | $0.0113400 | $0.0107300 |
| 2022-07-10 | $0.0114400 | $0.0112600 | $0.0112600 | $0.0110500 |
| 2022-07-11 | $0.0112600 | $0.0107700 | $0.0107700 | $0.0107700 |
| 2022-07-12 | $0.0107700 | $0.008303 | $0.0104300 | $0.007531 |
| 2022-07-13 | $0.008303 | $0.0109200 | $0.0109200 | $0.008699 |
| 2022-07-14 | $0.0103900 | $0.009898 | $0.0111100 | $0.009898 |
| 2022-07-15 | $0.008231 | $0.008331 | $0.008331 | $0.008331 |
| 2022-07-16 | $0.0102200 | $0.009331 | $0.0112600 | $0.006524 |
| 2022-07-17 | $0.006360 | $0.005198 | $0.0108100 | $0.005198 |
| 2022-07-18 | $0.005198 | $0.005612 | $0.005612 | $0.005612 |
| 2022-07-19 | $0.005612 | $0.005850 | $0.005850 | $0.005850 |
| 2022-07-20 | $0.005850 | $0.005806 | $0.005806 | $0.005806 |
| 2022-07-21 | $0.005806 | $0.005788 | $0.005788 | $0.005788 |
| 2022-07-22 | $0.005788 | $0.006125 | $0.006125 | $0.005672 |
| 2022-07-23 | $0.006125 | $0.006062 | $0.006062 | $0.006062 |
| 2022-07-24 | $0.006062 | $0.006098 | $0.006098 | $0.006098 |
| 2022-07-25 | $0.006098 | $0.005753 | $0.005753 | $0.005753 |
| 2022-07-26 | $0.009894 | $0.005943 | $0.0099730 | $0.005943 |
| 2022-07-27 | $0.005740 | $0.006199 | $0.006199 | $0.006199 |
| 2022-07-28 | $0.006199 | $0.006441 | $0.006441 | $0.006441 |
| 2022-07-29 | $0.006441 | $0.006418 | $0.006418 | $0.006418 |
| 2022-07-30 | $0.006418 | $0.006384 | $0.006384 | $0.006384 |
| 2022-07-31 | $0.006384 | $0.006293 | $0.006293 | $0.006293 |
| 2022-08-01 | $0.006293 | $0.006283 | $0.006283 | $0.006283 |
| 2022-08-02 | $0.006283 | $0.006208 | $0.006208 | $0.006208 |
| 2022-08-03 | $0.006208 | $0.006163 | $0.006163 | $0.006163 |
| 2022-08-04 | $0.006637 | $0.007911 | $0.007911 | $0.006593 |
| 2022-08-05 | $0.007692 | $0.006529 | $0.007929 | $0.006529 |
| 2022-08-06 | $0.008545 | $0.008420 | $0.008420 | $0.008318 |
| 2022-08-07 | $0.006428 | $0.006490 | $0.006490 | $0.006490 |
| 2022-08-08 | $0.006490 | $0.006669 | $0.006669 | $0.006669 |
| 2022-08-09 | $0.008854 | $0.008483 | $0.008483 | $0.008483 |
| 2022-08-10 | $0.009263 | $0.009584 | $0.009584 | $0.009584 |
| 2022-08-11 | $0.009584 | $0.007662 | $0.009577 | $0.007662 |
| 2022-08-12 | $0.007662 | $0.007812 | $0.007812 | $0.007812 |
| 2022-08-13 | $0.007812 | $0.007824 | $0.007824 | $0.007824 |
| 2022-08-14 | $0.009882 | $0.007938 | $0.009641 | $0.007938 |
| 2022-08-15 | $0.007537 | $0.007472 | $0.007472 | $0.007472 |
| 2022-08-16 | $0.007472 | $0.007396 | $0.007396 | $0.007396 |
| 2022-08-17 | $0.007396 | $0.007235 | $0.007235 | $0.007235 |
| 2022-08-18 | $0.007520 | $0.007958 | $0.007958 | $0.007570 |
| 2022-08-19 | $0.006728 | $0.006042 | $0.006042 | $0.006042 |
| 2022-08-20 | $0.006042 | $0.006138 | $0.006138 | $0.006138 |
| 2022-08-21 | $0.006131 | $0.006239 | $0.006239 | $0.006239 |
| 2022-08-22 | $0.006239 | $0.006206 | $0.006206 | $0.006206 |
| 2022-08-23 | $0.006206 | $0.006241 | $0.006241 | $0.006241 |
| 2022-08-24 | $0.006241 | $0.006197 | $0.006197 | $0.006197 |
| 2022-08-25 | $0.006197 | $0.006254 | $0.006254 | $0.006254 |
| 2022-08-26 | $0.007309 | $0.007295 | $0.007309 | $0.007290 |
| 2022-08-27 | $0.005872 | $0.0102200 | $0.0102200 | $0.005811 |
| 2022-08-28 | $0.0102200 | $0.0105600 | $0.0107500 | $0.005866 |
| 2022-08-29 | $0.0105600 | $0.0109600 | $0.0109600 | $0.0109600 |
| 2022-08-30 | $0.0109600 | $0.0107000 | $0.0107000 | $0.0107000 |
| 2022-08-31 | $0.0107000 | $0.0108200 | $0.0108200 | $0.0108200 |
| 2022-09-01 | $0.0108300 | $0.0108700 | $0.0108700 | $0.0108700 |
| 2022-09-02 | $0.0108700 | $0.0107800 | $0.0107800 | $0.0107800 |
| 2022-09-03 | $0.0107800 | $0.0107100 | $0.0107100 | $0.0107100 |
| 2022-09-04 | $0.006713 | $0.008685 | $0.008685 | $0.006806 |
| 2022-09-05 | $0.009002 | $0.008907 | $0.008907 | $0.008907 |
| 2022-09-06 | $0.008907 | $0.008456 | $0.008456 | $0.008456 |
| 2022-09-07 | $0.008456 | $0.008679 | $0.008679 | $0.008679 |
| 2022-09-08 | $0.008679 | $0.008695 | $0.008695 | $0.008695 |
| 2022-09-09 | $0.008695 | $0.009616 | $0.009616 | $0.009616 |
| 2022-09-10 | $0.009616 | $0.009745 | $0.009745 | $0.009745 |
| 2022-09-11 | $0.009745 | $0.009826 | $0.009826 | $0.009826 |
| 2022-09-12 | $0.009826 | $0.0100800 | $0.0100800 | $0.0100800 |
| 2022-09-13 | $0.0100800 | $0.009078 | $0.009078 | $0.009078 |
| 2022-09-14 | $0.009078 | $0.009105 | $0.009105 | $0.009105 |
| 2022-09-15 | $0.009018 | $0.008364 | $0.008364 | $0.008099 |
| 2022-09-16 | $0.008865 | $0.008912 | $0.008912 | $0.008912 |
| 2022-09-17 | $0.008912 | $0.009053 | $0.009053 | $0.009053 |
| 2022-09-18 | $0.009053 | $0.008350 | $0.008738 | $0.008350 |
| 2022-09-19 | $0.008350 | $0.008403 | $0.008403 | $0.008403 |
| 2022-09-20 | $0.008403 | $0.008118 | $0.008118 | $0.008118 |
| 2022-09-21 | $0.008118 | $0.008122 | $0.008123 | $0.008100 |
| 2022-09-22 | $0.007941 | $0.008345 | $0.008345 | $0.008345 |
| 2022-09-23 | $0.008345 | $0.008295 | $0.008295 | $0.008295 |
| 2022-09-24 | $0.008295 | $0.008298 | $0.008303 | $0.008294 |
시장
Enigma Crypto Market
| 모집통화 | 거래소 |
|---|---|
| ENG/BTC | abcc |
| ENG/ETH | abcc |
| ENG/BTC | bilaxy |
| ENG/BTC | binance |
| ENG/ETH | binance |
| ENG/THB | bitkub |
| ENG/BTC | bittrex |
| ENG/ETH | bittrex |
| ENG/BTC | coinex |
| ENG/USDT | coinex |
| ENG/BTC | crex24 |
| ENG/BTC | cryptobulls |
| ENG/ETH | etherdelta |
| ENG/ETH | ethermium |
| ENG/BTC | gopax |
| ENG/ETH | gopax |
| ENG/KRW | gopax |
| ENG/ETH | hitbtc |
| ENG/BTC | huobikorea |
| ENG/ETH | huobikorea |
| ENG/BTC | huobipro |
| ENG/ETH | huobipro |
| ENG/ETH | idex |
| ENG/BTC | liqui |
| ENG/ETH | liqui |
| ENG/USDT | liqui |
| ENG/BTC | livecoin |
| ENG/ETH | livecoin |
| ENG/BTC | okex |
| ENG/ETH | okex |
| ENG/USDT | okex |
| ENG/BTC | tidex |
| ENG/ETH | tidex |
| ENG/WAVES | tidex |
| ENG/BTC | upbit |
| ENG/ETH | upbit |
| ENG/BTC | zecoex |
| ENG/INR | zecoex |
| ENG/USDT | zecoex |
Description
Enigma Crypto ICO Description
Enigma is a decentralized data marketplace, that guarantees the privacy of their users' shared data cryptographically. Enigma’s computational model is based on an optimized version of secure multi-party computation, backed by a verifiable secret-sharing scheme. For storage, Enigma uses a modified distributed hashtable for holding secret-shared data. An external blockchain is utilized as the controller of the network. It manages access control, identities and serves as a tamper-proof log of events. Security deposits are required and fees are charged in order to incentivize operation, correctness and fairness in the system. ENG is an Ethereum-based ERC 20 token that serves as currency on Enigma's network.
기술
Enigma Crypto Technology
Sorry, detailed technology about Enigma is not currently available
특징들
Enigma Crypto Features
Sorry, detailed features about Enigma is not currently available
Crypto 뉴스 레터 받기
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.