Date | Open | Close | High | Low |
---|---|---|---|---|
2025-06-16 | $0.0010560 | $0.0010690 | $0.0010690 | $0.0010690 |
2025-06-17 | $0.0010690 | $0.0010460 | $0.0010460 | $0.0010460 |
2025-06-18 | $0.0010460 | $0.0010460 | $0.0010460 | $0.0010460 |
2025-06-19 | $0.0010490 | $0.0010470 | $0.0010470 | $0.0010470 |
2025-06-20 | $0.0010470 | $0.0010470 | $0.0010470 | $0.0010460 |
2025-06-21 | $0.0010330 | $0.0010220 | $0.0010220 | $0.0010220 |
2025-06-22 | $0.0010220 | $0.0010100 | $0.0010100 | $0.0010100 |
2025-06-23 | $0.0010100 | $0.0010540 | $0.0010540 | $0.0010540 |
2025-06-24 | $0.0010540 | $0.0010610 | $0.0010610 | $0.0010610 |
2025-06-25 | $0.0010610 | $0.0010740 | $0.0010740 | $0.0010740 |
2025-06-26 | $0.0010740 | $0.0010700 | $0.0010700 | $0.0010700 |
2025-06-27 | $0.0010700 | $0.0010710 | $0.0010710 | $0.0010710 |
2025-06-28 | $0.0010710 | $0.0010730 | $0.0010730 | $0.0010730 |
2025-06-29 | $0.0010730 | $0.0010840 | $0.0010840 | $0.0010840 |
2025-06-30 | $0.0010840 | $0.0010720 | $0.0010720 | $0.0010720 |
2025-07-01 | $0.0010720 | $0.0010570 | $0.0010570 | $0.0010570 |
2025-07-02 | $0.0010570 | $0.0010890 | $0.0010890 | $0.0010890 |
2025-07-03 | $0.0010890 | $0.0010960 | $0.0010960 | $0.0010960 |
2025-07-04 | $0.0010960 | $0.0010800 | $0.0010800 | $0.0010800 |
2025-07-05 | $0.0010800 | $0.0010820 | $0.0010820 | $0.0010820 |
2025-07-06 | $0.0010820 | $0.0010920 | $0.0010920 | $0.0010920 |
2025-07-07 | $0.0010920 | $0.0010830 | $0.0010830 | $0.0010830 |
2025-07-08 | $0.0010830 | $0.0010900 | $0.0010900 | $0.0010900 |
2025-07-09 | $0.0010900 | $0.0010890 | $0.0010900 | $0.0010890 |
2025-07-10 | $0.0011130 | $0.0011600 | $0.0011600 | $0.0011600 |
2025-07-11 | $0.0011600 | $0.0011760 | $0.0011760 | $0.0011760 |
2025-07-12 | $0.0011760 | $0.0011750 | $0.0011750 | $0.0011750 |
2025-07-13 | $0.0011750 | $0.0011910 | $0.0011910 | $0.0011910 |
2025-07-14 | $0.0011910 | $0.0011990 | $0.0011990 | $0.0011990 |
2025-07-15 | $0.0011990 | $0.0011780 | $0.0011780 | $0.0011780 |
2025-07-16 | $0.0011780 | $0.0011870 | $0.0011870 | $0.0011870 |
2025-07-17 | $0.0011870 | $0.0011870 | $0.0011870 | $0.0011870 |
2025-07-21 | $0.0011730 | $0.0011740 | $0.0011740 | $0.0011740 |
2025-07-22 | $0.0011740 | $0.0011740 | $0.0011750 | $0.0011740 |
2025-07-28 | $0.0011950 | $0.0011810 | $0.0011810 | $0.0011810 |
2025-07-29 | $0.0011810 | $0.0011790 | $0.0011790 | $0.0011790 |
2025-07-30 | $0.0011790 | $0.0011790 | $0.0011790 | $0.0011790 |
2025-07-31 | $0.0011790 | $0.0011780 | $0.0011790 | $0.0011780 |
2025-08-25 | $0.0011350 | $0.0011020 | $0.0011020 | $0.0011020 |
2025-08-26 | $0.0011020 | $0.0010990 | $0.0011020 | $0.0010970 |
2025-08-31 | $0.0010880 | $0.0010830 | $0.0010830 | $0.0010830 |
2025-09-01 | $0.0010830 | $0.0010820 | $0.0010840 | $0.0010820 |
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.