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.
btc eth usdt usd
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
Date Price High Low Open Close Volume 01 Sep 2019 0.00038624266666667 0.000410154 0.000376253 0.00037845 0.00038624266666667 2372460.0333333 01 Aug 2019 0.00039219 0.00040356066666667 0.00038873333333333 0.0003971565 0.00039219 519961.47433333 01 Jul 2019 0.00041464 0.00043092866666667 0.00040864333333333 0.0004124475 0.00041464 1104643.8938322 01 Jun 2019 0.00056106333333333 0.000572725 0.00055748333333333 0.0005823785 0.00056106333333333 334036.22266667 01 Apr 2019 0.0010659546666667 0.0010716813333333 0.0010265466666667 0.001072125 0.0010659546666667 1196583 01 Feb 2019 0.00028003333136439 0.00028398000479986 0.00027763333249216 0.00028068666385176 0.00028003333136439 427272.66666667 01 Jan 2019 0.00029387000540737 0.00030184500792529 0.00028919499891344 0.00029090500902385 0.00029387000540737 606503 01 Dec 2018 0.00024907332651007 0.00025408333264447 0.00023043666442391 0.00023087333344544 0.00024907332651007 1207053.8833008 01 Nov 2018 0.00026062333684725 0.00026200999855064 0.00025270666810684 0.00025282332596059 0.00026062333684725 466366.40332031 01 Oct 2018 0.00025293666597766 0.00025964999804273 0.00024958334203499 0.00025332666700706 0.00025293666597766 853020.82552083 01 Sep 2018 0.00015727999561932 0.00015865000023041 0.00015098333339362 0.00015327333433864 0.00015727999561932 622268.42708333 01 Aug 2018 0.00013050666408769 0.00013149000005797 0.00012634666442561 0.00012990999675822 0.00013050666408769 1271981.3333333 01 Jul 2018 0.0001263900048798 0.00012767667067237 0.00012174666577873 0.00012592666704829 0.0001263900048798 1033410.8933512 01 Jun 2018 0.0001827233354561 0.00018813666732361 0.00017868666812622 0.00018480333771246 0.0001827233354561 579150.48697917 01 May 2018 0.00022957666563646 0.00024122333464523 0.00022682333171057 0.00023700666497461 0.00022957666563646 1241283.3736979 01 Apr 2018 0.0002471599970401 0.00027199999506896 0.00024466666218359 0.00026933332749953 0.0002471599970401 515311.49348958 01 Mar 2018 0.00021186500089243 0.00022100000205683 0.00020100000256207 0.00021152500266908 0.00021186500089243 1504169.5 01 Feb 2018 0.00017296499572694 0.00020316500012996 0.0001639999973122 0.00019677499949466 0.00017296499572694 3212329 01 Jan 2018 0.00023137500102166 0.00027368500013836 0.00021849999757251 0.00023132000205806 0.00023137500102166 3949644 01 Dec 2017 5.1369999710005E-5 5.5750000683474E-5 4.9924999984796E-5 5.4269999964163E-5 5.1369999710005E-5 1477929 01 Nov 2017 6.5000000176951E-5 9.9999997473788E-5 5.5000000429573E-5 9.9999997473788E-5 6.5000000176951E-5 2959700
Date Price High Low Open Close Volume 01 Oct 2019 0.056335073333333 0.057300296666667 0.05412537 0.055518453333333 0.056335073333333 463531.62541749 01 Sep 2019 0.06646706 0.069242523333333 0.063943433333333 0.0637883 0.06646706 1128096.8042908 01 Aug 2019 0.08554881 0.08749227 0.082751613333333 0.08535528 0.08554881 459080.87869568 01 Jul 2019 0.12860754666667 0.13422724666667 0.12383498333333 0.12453623 0.12860754666667 3414181.5077136 01 Jun 2019 0.15080965 0.15594836666667 0.14927209 0.15560836333333 0.15080965 1753670.0157032 01 Apr 2019 0.1480449 0.1520368 0.1367659 0.1537529 0.1480449 11342 01 Feb 2019 0.039299998432398 0.039299998432398 0.039299998432398 0.039299998432398 0.039299998432398 - 01 Jan 2019 0.039299998432398 0.039299998432398 0.039299998432398 0.039299998432398 0.039299998432398 - 01 Dec 2018 0.027614999562502 0.027665000408888 0.026384999975562 0.026384999975562 0.027614999562502 1852.8599853516 01 Nov 2018 0.049769999459386 0.049775000661612 0.049069998785853 0.049074999988079 0.049769999459386 4579.115234375 01 Oct 2018 0.059599999338388 0.060199998319149 0.059099998325109 0.059099998325109 0.059599999338388 24351.970703125 01 Sep 2018 0.044375000521541 0.044970000162721 0.043925000354648 0.044669998809695 0.044375000521541 114420.7421875 01 Aug 2018 0.054599998518825 0.056055000051856 0.053214998915792 0.05451999977231 0.054599998518825 21333.51953125 01 Jul 2018 0.056479999795556 0.074909999966621 0.056460000574589 0.056664999574423 0.056479999795556 12149.540039062 01 Jun 2018 0.10536500066519 0.10957000032067 0.10485500097275 0.10799499973655 0.10536500066519 2895172 01 May 2018 0.15117000043392 0.16444999724627 0.1426799967885 0.15747499465942 0.15117000043392 62448.26171875 01 Apr 2018 0.096739999949932 0.11185500025749 0.095200002193451 0.11185500025749 0.096739999949932 5256.7799987793 01 Mar 2018 0.18369999527931 0.19419999420643 0.16500000655651 0.17698000371456 0.18369999527931 16600 01 Feb 2018 0.18001000583172 0.30000001192093 0.18001000583172 0.24680000543594 0.18001000583172 81100 01 Jan 2018 0.17776000499725 0.19011999666691 0.16137999296188 0.16212999820709 0.17776000499725 48800 01 Dec 2017 0.022639999166131 0.026040000841022 0.022360000759363 0.022360000759363 0.022639999166131 126000 01 Nov 2017 0.010060000233352 0.023000000044703 0.010060000233352 0.023000000044703 0.010060000233352 900
Date Price High Low Open Close Volume 01 Oct 2019 0.055787 0.055787 0.055787 - 0.055787 119.7967442 01 Sep 2019 0.06136 0.06152 0.058472 - 0.06136 23314.551068 01 Aug 2019 0.0921 0.15183 0.087 - 0.0921 34058.47688372 01 Jul 2019 0.11505 0.12886 0.11505 - 0.11505 1756.72124169 01 Jun 2019 0.1636 0.1636 0.1636 - 0.1636 599 01 Apr 2019 0.1523 0.1523 0.14478 - 0.1523 2256.70179401
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 