ENCRYPT Historical Data

$ENCR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.00849
+2.30%
$ 849,259 $ 76,488
Apr 8, 2024 $ 0.0127
-7.72%
$ 1.27 million $ 23,944
Apr 7, 2024 $ 0.0141
+3.48%
$ 1.41 million $ 82,288
Apr 6, 2024 $ 0.0136
-7.59%
$ 1.36 million $ 7,565
Apr 5, 2024 $ 0.0147
+0.17%
$ 1.47 million $ 9,701
Apr 4, 2024 $ 0.0147
+10.18%
$ 1.47 million $ 11,602
Apr 3, 2024 $ 0.0134
+7.45%
$ 1.34 million $ 77,266
Apr 2, 2024 $ 0.0124
-19.04%
$ 1.24 million $ 65,786
Apr 1, 2024 $ 0.0154
-2.99%
$ 1.54 million $ 34,349
Mar 31, 2024 $ 0.0158
-1.69%
$ 1.58 million $ 48,444
Mar 30, 2024 $ 0.0161
-7.86%
$ 1.61 million $ 40,066
Mar 29, 2024 $ 0.0175
-11.99%
$ 1.75 million $ 127,071
Mar 28, 2024 $ 0.0199
+9.22%
$ 1.99 million $ 65,008
Mar 27, 2024 $ 0.0182
-11.32%
$ 1.82 million $ 64,609
Mar 26, 2024 $ 0.0205
-13.75%
$ 2.05 million $ 91,629
Mar 25, 2024 $ 0.024
+0.40%
$ 2.4 million $ 77,312
Mar 24, 2024 $ 0.0239
-2.37%
$ 2.39 million $ 35,109
Mar 23, 2024 $ 0.0245
-9.29%
$ 2.45 million $ 40,092
Mar 22, 2024 $ 0.027
+5.00%
$ 2.7 million $ 257,938
Mar 21, 2024 $ 0.0257
+53.82%
$ 2.57 million $ 530,292
Mar 20, 2024 $ 0.0167
+5.63%
$ 1.67 million $ 38,962
Mar 19, 2024 $ 0.0164
+6.98%
$ 1.64 million $ 59,824
Mar 18, 2024 $ 0.0154
-24.43%
$ 1.54 million $ 128,508
Mar 17, 2024 $ 0.0203
+3.35%
$ 2.03 million $ 47,346
Mar 16, 2024 $ 0.0197
-14.12%
$ 1.97 million $ 69,163
Mar 15, 2024 $ 0.0229
-1.47%
$ 2.29 million $ 19,359
Mar 14, 2024 $ 0.0232
-15.79%
$ 2.32 million $ 92,003
Mar 13, 2024 $ 0.0276
+9.12%
$ 2.76 million $ 120,706
Mar 12, 2024 $ 0.0253
-9.78%
$ 2.53 million $ 57,366
Mar 11, 2024 $ 0.028
+10.07%
$ 2.8 million $ 193,751
Mar 10, 2024 $ 0.0255
-16.95%
$ 2.55 million $ 206,394
Mar 9, 2024 $ 0.0336
-6.90%
$ 3.36 million $ 149,752
Mar 8, 2024 $ 0.0361
+66.60%
$ 3.61 million $ 287,371
Mar 7, 2024 $ 0.0217
-16.04%
$ 2.17 million $ 136,834
Mar 6, 2024 $ 0.0258
+24.38%
$ 2.58 million $ 210,521
Mar 5, 2024 $ 0.0208
-25.36%
$ 2.08 million $ 166,919
Mar 4, 2024 $ 0.0279
+5.96%
$ 2.79 million $ 101,066
Mar 3, 2024 $ 0.0263
+11.27%
$ 2.63 million $ 50,169
Mar 2, 2024 $ 0.0241
-8.16%
$ 2.41 million $ 226,964
Mar 1, 2024 $ 0.0262
-11.13%
$ 2.62 million $ 77,154
Feb 29, 2024 $ 0.0301
-20.25%
$ 3.01 million $ 117,045
Feb 28, 2024 $ 0.0376
-1.43%
$ 3.76 million $ 141,610
Feb 27, 2024 $ 0.0381
-12.39%
$ 3.81 million $ 181,500
Feb 26, 2024 $ 0.0435
+1.86%
$ 4.35 million $ 183,641
Feb 25, 2024 $ 0.0427
+20.19%
$ 4.27 million $ 231,419
Feb 24, 2024 $ 0.0355
+7.46%
$ 3.55 million $ 157,618
Feb 23, 2024 $ 0.0331
-16.32%
$ 3.31 million $ 190,850
Feb 22, 2024 $ 0.0396
+0.31%
$ 3.96 million $ 131,267
Feb 21, 2024 $ 0.0395
-3.75%
$ 3.95 million $ 111,330
Feb 20, 2024 $ 0.041
-4.11%
$ 4.1 million $ 204,887