Cryptocurrencies: 1260
Markets: 4433
USDT Markets: 926
Total Market Cap: 189.2 Bn USDT
24h Volume: 20 Bn USDT
BTC Dominance: 68.40%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Enigma (ENG) price and metrics

      View the start of month prices and price metrics for Enigma (ENG). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 7.2625E-5 7.382E-5 6.5915E-5 7.053E-5 7.2625E-5 591032.65726777
      01 Oct 2019 3.472E-5 3.6695E-5 3.4535E-5 3.65E-5 3.472E-5 146673.84516113
      01 Sep 2019 3.3965E-5 3.51E-5 3.221E-5 3.4715E-5 3.3965E-5 115029.03935333
      01 Jul 2019 4.959E-5 5.353E-5 4.553E-5 4.6315E-5 4.959E-5 553482.98214236
      01 Jun 2019 5.488E-5 5.5795E-5 5.3205E-5 5.4395E-5 5.488E-5 328187.29811255
      01 Apr 2019 0.00015343 0.000169755 0.000141615 0.000142935 0.00015343 1469255.8644441
      01 Feb 2019 7.4703333666548E-5 7.5689999600096E-5 7.4253332665345E-5 7.4813331593759E-5 7.4703333666548E-5 99974.321940104
      01 Jan 2019 7.9643330536783E-5 8.0053333173661E-5 7.2099998457513E-5 7.4436667394669E-5 7.9643330536783E-5 466012.80208333
      01 Dec 2018 7.9096663588037E-5 8.0949997936841E-5 7.6579999586102E-5 7.7963331326221E-5 7.9096663588037E-5 246509.23046875
      01 Nov 2018 0.00010117000056198 0.00010685000112668 9.913333390917E-5 9.9966666311957E-5 0.00010117000056198 670108.15625
      01 Oct 2018 9.4463330848763E-5 9.7759999334812E-5 9.3489999320203E-5 9.6803334599826E-5 9.4463330848763E-5 477120.44881439
      01 Sep 2018 0.00012618666611767 0.00012766333141675 0.00011898999946425 0.00012076666704767 0.00012618666611767 624876.66875
      01 Aug 2018 0.00013589333199585 0.00014072333093888 0.00013298333700125 0.00013813333256015 0.00013589333199585 669039.89039167
      01 Jul 2018 0.00022799332994812 0.00023585333838128 0.00022549666755367 0.000230013334658 0.00022799332994812 385589.54427083
      01 Jun 2018 0.00025711332758268 0.0002665833356635 0.00025389333798861 0.00025986999389715 0.00025711332758268 515134.26676432
      01 May 2018 0.00029608666469964 0.00030126999869632 0.00027961334368835 0.00029483333734485 0.00029608666469964 866195.32478841
      01 Apr 2018 0.00020158333548655 0.00020693999734552 0.00019830999857125 0.00020685999576623 0.00020158333548655 400264.10585419
      01 Mar 2018 0.00023733666360689 0.00024491666893785 0.00023450333295235 0.00024113666828877 0.00023733666360689 163574.22164663
      01 Feb 2018 0.00032633333466947 0.00035143999654489 0.00030631667080646 0.00032768000770981 0.00032633333466947 462956.1147054
      01 Jan 2018 0.00024159999884432 0.00024246500106528 0.00017542500427226 0.00018742000247585 0.00024159999884432 1754368.3125
      01 Dec 2017 5.9234998843749E-5 7.4100000347244E-5 5.7130000641337E-5 7.1009999373928E-5 5.9234998843749E-5 3552360.75
      01 Nov 2017 5.099999907543E-5 6.5000000176951E-5 5.099999907543E-5 6.1910002841614E-5 5.099999907543E-5 485025
      Select from cryptocurrencies
        Available exchanges