ENCRYPT Historical Data

$ENCR Page 3
Download
Date Close Price change Market cap Trading volume
Feb 19, 2024 $ 0.0424
+40.13%
$ 4.24 million $ 208,175
Feb 18, 2024 $ 0.0302
-1.48%
$ 3.02 million $ 84,837
Feb 17, 2024 $ 0.0307
-7.97%
$ 3.07 million $ 74,531
Feb 16, 2024 $ 0.0333
+4.42%
$ 3.33 million $ 68,501
Feb 15, 2024 $ 0.0319
-7.80%
$ 3.19 million $ 218,087
Feb 14, 2024 $ 0.0347
+35.61%
$ 3.47 million $ 308,770
Feb 13, 2024 $ 0.0255
-9.55%
$ 2.55 million $ 105,608
Feb 12, 2024 $ 0.0282
+47.78%
$ 2.82 million $ 101,179
Feb 11, 2024 $ 0.0191
-12.74%
$ 1.91 million $ 42,891
Feb 10, 2024 $ 0.0219
-5.84%
$ 2.19 million $ 28,181
Feb 9, 2024 $ 0.0232
+3.98%
$ 2.32 million $ 70,308
Feb 8, 2024 $ 0.0224
+12.59%
$ 2.24 million $ 70,800
Feb 7, 2024 $ 0.0199
+1.72%
$ 1.99 million $ 103,722
Feb 6, 2024 $ 0.0195
-1.26%
$ 1.95 million $ 52,659
Feb 5, 2024 $ 0.0198
-13.81%
$ 1.98 million $ 33,368
Feb 4, 2024 $ 0.023
+14.68%
$ 2.3 million $ 33,128
Feb 3, 2024 $ 0.02
+17.52%
$ 2 million $ 72,849
Feb 2, 2024 $ 0.017
-7.71%
$ 1.7 million $ 23,861
Feb 1, 2024 $ 0.0184
-8.64%
$ 1.84 million $ 63,483
Jan 31, 2024 $ 0.0202
+18.55%
$ 2.02 million $ 181,993
Jan 30, 2024 $ 0.017
-10.88%
$ 1.7 million $ 74,317
Jan 29, 2024 $ 0.0191
-9.24%
$ 1.91 million $ 95,462
Jan 28, 2024 $ 0.021
+3.87%
$ 2.1 million $ 121,300
Jan 27, 2024 $ 0.0203
-5.09%
$ 2.03 million $ 42,309
Jan 26, 2024 $ 0.0213
+26.23%
$ 2.13 million $ 56,309
Jan 25, 2024 $ 0.0169
-37.21%
$ 1.69 million $ 177,821
Jan 24, 2024 $ 0.027
+0.58%
$ 2.7 million $ 47,708
Jan 23, 2024 $ 0.0268
+3.73%
$ 2.68 million $ 122,559
Jan 22, 2024 $ 0.0258
-10.15%
$ 2.58 million $ 107,760
Jan 21, 2024 $ 0.0288
+12.41%
$ 2.88 million $ 93,847
Jan 20, 2024 $ 0.0256
-5.70%
$ 2.56 million $ 403,531
Jan 19, 2024 $ 0.0271
+32.23%
$ 2.71 million $ 343,167
Jan 18, 2024 $ 0.0205
+46.55%
$ 2.05 million $ 709,476
Jan 17, 2024 $ 0.0136
+19.47%
$ 1.36 million $ 79,766
Jan 16, 2024 $ 0.0116
+42.34%
$ 1.16 million $ 81,751
Jan 15, 2024 $ 0.00813
+20.91%
$ 812,969 $ 53,606
Jan 14, 2024 $ 0.00674
-16.29%
$ 673,798 $ 43,088
Jan 13, 2024 $ 0.00805
-8.16%
$ 804,737 $ 7,073
Jan 12, 2024 $ 0.00875
-1.66%
$ 874,726 $ 8,648
Jan 11, 2024 $ 0.0089
-7.23%
$ 890,110 $ 16,775
Jan 10, 2024 $ 0.00961
-9.71%
$ 960,672 $ 53,380
Jan 9, 2024 $ 0.0106
-18.86%
$ 1.06 million $ 68,570
Jan 8, 2024 $ 0.0134
+33.31%
$ 1.34 million $ 88,161
Jan 7, 2024 $ 0.01
-23.30%
$ 1 million $ 79,814
Jan 6, 2024 $ 0.0131
+27.28%
$ 1.31 million $ 119,136
Jan 5, 2024 $ 0.0102
-1.66%
$ 1.02 million $ 351,344
Jan 4, 2024 $ 0.0104
-11.87%
$ 1.04 million $ 116,772
Jan 3, 2024 $ 0.0118
+96.84%
$ 1.18 million $ 179,475
Jan 2, 2024 $ 0.00601
+68.11%
$ 600,788 $ 46,135
Jan 1, 2024 $ 0.00357
+5.52%
$ 357,072 $ 12,890