Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.7 Bn USDT
24h Volume: 23.8 Bn USDT
BTC Dominance: 68.29%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Enjin Coin (ENJ) price and metrics

      View the end of month prices and price metrics for Enjin Coin (ENJ). 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 Enjin Coin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 6.6841333333333E-6 6.8701333333333E-6 6.4923666666667E-6 6.6828333333333E-6 6.6841333333333E-6 4976646.2522956
      31 Aug 2018 6.1333333481646E-6 6.2233333058733E-6 6.0133334045531E-6 6.1066666603438E-6 6.1333333481646E-6 2180149.84375
      31 Jul 2019 8.6278666666667E-6 9.5563333333333E-6 8.4705666666667E-6 9.3249E-6 8.6278666666667E-6 7652016.8594469
      31 Jul 2018 7.3633333765126E-6 7.5800000255792E-6 7.3166665970348E-6 7.3966666604974E-6 7.3633333765126E-6 4409497.9099935
      31 May 2019 1.8192433333333E-5 1.84177E-5 1.7440033333333E-5 1.82966E-5 1.8192433333333E-5 3521791.2005482
      31 May 2018 1.4369999917108E-5 1.451666654854E-5 1.364333335611E-5 1.4350000128616E-5 1.4369999917108E-5 2037575.625
      31 Mar 2018 1.4556666731854E-5 1.6016666753179E-5 1.4283333257481E-5 1.5459999607022E-5 1.4556666731854E-5 18071392.40625
      31 Dec 2018 1.0239999937767E-5 1.0742500080596E-5 1.0099999826707E-5 1.0517500186324E-5 1.0239999937767E-5 3475253.8125
      31 Dec 2017 1.2770000012097E-5 1.5449999864359E-5 1.1425000138843E-5 1.2590000096679E-5 1.2770000012097E-5 20096326
      31 Oct 2018 7.7875001807115E-6 8.0224999692291E-6 7.4125000537606E-6 7.619999905728E-6 7.7875001807115E-6 2839119.8964844
      31 Jan 2019 8.9075001596939E-6 9.4150000222726E-6 8.7400001120841E-6 9.4099998477759E-6 8.9075001596939E-6 3070754.078125
      31 Jan 2018 2.1554999875661E-5 2.4439999833703E-5 2.0704999769805E-5 2.2055000044929E-5 2.1554999875661E-5 5379563
      30 Sep 2019 6.8673E-6 7.1694333333333E-6 6.826E-6 6.8946333333333E-6 6.8673E-6 5357609.9775511
      30 Sep 2018 9.0850001015497E-6 9.4849997367419E-6 8.7050000274758E-6 9.2899999799556E-6 9.0850001015497E-6 3713163.046875
      30 Jun 2019 1.1179533333333E-5 1.12846E-5 1.0060033333333E-5 1.0393333333333E-5 1.1179533333333E-5 7607968.7917239
      30 Jun 2018 8.7733333202777E-6 9.4633332992089E-6 8.2166664772861E-6 8.229999972779E-6 8.7733333202777E-6 12713831.859375
      30 Apr 2018 1.7136667035326E-5 1.7993333434182E-5 1.5833333539679E-5 1.7193333405885E-5 1.7136667035326E-5 21183540.317708
      30 Nov 2018 6.3975001012295E-6 6.9149999717411E-6 6.2299999399329E-6 6.3749999981155E-6 6.3975001012295E-6 21037191.60498
      30 Nov 2017 2.3450000981029E-6 2.4500000108674E-6 2.0149999500063E-6 2.095000013469E-6 2.3450000981029E-6 5551828
      28 Feb 2018 1.7185000615427E-5 1.8189999536844E-5 1.6434999452031E-5 1.76300000021E-5 1.7185000615427E-5 5143415.5
      Select from cryptocurrencies
        Available exchanges