Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.9 Bn USDT
24h Volume: 23.6 Bn USDT
BTC Dominance: 68.26%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Enigma (ENG) price and metrics

      View the end of month prices and price metrics for Enigma (ENG). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Enigma historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 3.4725E-5 3.527E-5 3.4415E-5 3.51E-5 3.4725E-5 80302.688788875
      31 Aug 2018 0.00011904666462215 0.00012156666343799 0.00011479666621502 0.00011519666441018 0.00011904666462215 795765.46744792
      31 Jul 2019 4.731E-5 5.0905E-5 4.696E-5 5.0315E-5 4.731E-5 347030.33260163
      31 Jul 2018 0.00013703999866266 0.00015546999929938 0.00013478666369338 0.00014028000199081 0.00013703999866266 683964.91703288
      31 May 2019 5.3985E-5 5.938E-5 5.309E-5 5.5405E-5 5.3985E-5 765810.90676828
      31 May 2018 0.00025517333415337 0.00025787333530995 0.00024724000832066 0.00024878000840545 0.00025517333415337 463515.87943014
      31 Mar 2019 0.0001421 0.00015304 0.00013585 0.000150495 0.0001421 1063616.1591726
      31 Mar 2018 0.00021132999972906 0.0002181933329363 0.0002028766660563 0.00020979666927209 0.00021132999972906 451652.70624999
      31 Dec 2018 7.4439999783256E-5 7.9549999403146E-5 7.4296665843576E-5 7.8630000643898E-5 7.4439999783256E-5 464510.66145833
      31 Dec 2017 0.00018585499492474 0.00020976000087103 0.0001731500015012 0.00020923500414938 0.00018585499492474 2451818.8125
      31 Oct 2018 9.8416666636088E-5 9.8900001224441E-5 9.2946667185364E-5 9.6253335262494E-5 9.8416666636088E-5 256185.01171875
      31 Oct 2017 5.623000106425E-5 6.7059998400509E-5 5.623000106425E-5 6.3189996581059E-5 5.623000106425E-5 394512
      31 Jan 2019 7.4863331974484E-5 7.5606665632222E-5 7.4223333892102E-5 7.5163334258832E-5 7.4863331974484E-5 88269.420572917
      31 Jan 2018 0.00032420333203239 0.00034602667437866 0.00031763333633232 0.00034065667811471 0.00032420333203239 316119.12200928
      30 Sep 2018 9.4990001040666E-5 9.5953332978146E-5 9.1686665352123E-5 9.2249999094444E-5 9.4990001040666E-5 654794.86979167
      30 Jun 2019 4.6115E-5 4.688E-5 4.327E-5 4.333E-5 4.6115E-5 281471.71246593
      30 Jun 2018 0.00022857999526119 0.00023352666660988 0.00022161332890391 0.00022532667207997 0.00022857999526119 537117.79374186
      30 Apr 2018 0.00029448999945695 0.00031405999713267 0.00028835666792778 0.00030468666227534 0.00029448999945695 1197001.9844564
      30 Nov 2018 7.7926665350484E-5 9.2583334965942E-5 7.6466666844984E-5 7.9489999431341E-5 7.7926665350484E-5 1755793.2122396
      30 Nov 2017 7.166000068537E-5 0.50004573000115 5.4289999752655E-5 0.0025344999448862 7.166000068537E-5 16841018.5
      28 Feb 2018 0.00024343999878814 0.00025815999833867 0.00023860666745653 0.00024356666835956 0.00024343999878814 236900.88213857
      Select from cryptocurrencies
        Available exchanges