Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.7 Bn USDT
24h Volume: 23.8 Bn USDT
BTC Dominance: 68.30%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Enjin Coin (ENJ) price and metrics

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

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 6.9387E-6 7.1055E-6 6.8165333333333E-6 6.9082666666667E-6 6.9387E-6 3481222.443604
      01 Sep 2019 6.9846333333333E-6 7.2366E-6 6.5964666666667E-6 6.6808E-6 6.9846333333333E-6 8084130.0613503
      01 Aug 2019 8.1181E-6 8.5918666666667E-6 7.9181666666667E-6 8.6112E-6 8.1181E-6 3597688.4619479
      01 Jul 2019 1.1980233333333E-5 1.24515E-5 1.1180066666667E-5 1.1222866666667E-5 1.1980233333333E-5 13364849.743684
      01 Jun 2019 1.7665733333333E-5 1.8327333333333E-5 1.74742E-5 1.8195766666667E-5 1.7665733333333E-5 3261499.4718432
      01 Apr 2019 3.6183333333333E-5 3.71424E-5 3.5116433333333E-5 3.6662033333333E-5 3.6183333333333E-5 11659374.47468
      01 Feb 2019 8.8525000592199E-6 9.0975001967308E-6 8.7425000856456E-6 8.9225002284365E-6 8.8525000592199E-6 2359420.6796875
      01 Jan 2019 1.0452500191604E-5 1.0805000101755E-5 1.0119999842573E-5 1.0162499847866E-5 1.0452500191604E-5 3104889.7578125
      01 Dec 2018 7.1350000325765E-6 7.272499942701E-6 6.4250000377797E-6 6.4250000377797E-6 7.1350000325765E-6 8082306.0134277
      01 Nov 2018 8.0299998899136E-6 8.1625000802887E-6 7.7750000855303E-6 7.8399998528766E-6 8.0299998899136E-6 4563617.5195312
      01 Oct 2018 8.8675001279626E-6 9.065000085684E-6 8.6175000433286E-6 8.9500001649867E-6 8.8675001279626E-6 1388067.3554688
      01 Sep 2018 6.4466667026863E-6 6.530000064231E-6 6.1866667238064E-6 6.2100001135453E-6 6.4466667026863E-6 3195191.6979167
      01 Aug 2018 7.1766667133488E-6 7.373333422341E-6 7.0466667239089E-6 7.2733334188039E-6 7.1766667133488E-6 4625168.0833333
      01 Jul 2018 8.9833332215979E-6 9.0300000010757E-6 8.6266666888453E-6 8.8133332004266E-6 8.9833332215979E-6 1961187.4895833
      01 Jun 2018 1.3993332989533E-5 1.4459999874816E-5 1.3606666470878E-5 1.4439999783159E-5 1.3993332989533E-5 2084465.2708333
      01 May 2018 1.6803333589147E-5 1.745333368793E-5 1.599333336344E-5 1.7149999621324E-5 1.6803333589147E-5 16383217.78125
      01 Apr 2018 1.40966667459E-5 1.4629999895988E-5 1.3679999635012E-5 1.4393333306847E-5 1.40966667459E-5 16782859.546875
      01 Mar 2018 1.7169999409816E-5 1.7970000044443E-5 1.684499966359E-5 1.7235000086657E-5 1.7169999409816E-5 3926086.5
      01 Feb 2018 1.9525000425347E-5 2.3364999833575E-5 1.8849999833037E-5 2.1505000404431E-5 1.9525000425347E-5 8254099
      01 Jan 2018 1.3255000339996E-5 1.4799999917159E-5 1.2105000223528E-5 1.2195000181237E-5 1.3255000339996E-5 12546115
      01 Dec 2017 2.3699999474047E-6 2.4249999341919E-6 2.1500000002561E-6 2.2450000187746E-6 2.3699999474047E-6 3277231.5
      01 Nov 2017 2.7999999474559E-6 4.9999998736894E-6 2.4000000848901E-6 4.9999998736894E-6 2.7999999474559E-6 2112200
      Select from cryptocurrencies
        Available exchanges