ENCRYPT Historical Data

$ENCR
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.00631
-0.48%
$ -- $ 3,721
Jun 5, 2024 $ 0.00634
-1.99%
$ 633,621 $ 3,739
Jun 4, 2024 $ 0.00647
+2.77%
$ 646,590 $ 14,654
Jun 3, 2024 $ 0.00629
+6.59%
$ 628,994 $ 5,000
Jun 2, 2024 $ 0.0059
-12.67%
$ 590,281 $ 13,944
May 31, 2024 $ 0.00714
+0.94%
$ 713,727 $ 2,683
May 30, 2024 $ 0.00707
-6.64%
$ 707,173 $ 8,158
May 29, 2024 $ 0.00758
-11.04%
$ 757,846 $ 40,625
May 28, 2024 $ 0.00852
-5.91%
$ 852,386 $ 27,031
May 27, 2024 $ 0.00906
+2.65%
$ 906,041 $ 15,596
May 26, 2024 $ 0.00883
+4.84%
$ 882,522 $ 6,042
May 25, 2024 $ 0.00842
+0.81%
$ 841,604 $ 5,595
May 23, 2024 $ 0.00873
-0.48%
$ 872,890 $ 1,997
May 22, 2024 $ 0.00878
-1.87%
$ 877,581 $ 2,014
May 21, 2024 $ 0.00895
+5.80%
$ 894,786 $ 10,941
May 20, 2024 $ 0.0076
+1.15%
$ -- $ 2,181
May 19, 2024 $ 0.00751
-1.20%
$ 751,137 $ 2,156
May 18, 2024 $ 0.00726
+0.62%
$ 726,424 $ 3,860
May 17, 2024 $ 0.00722
+0.37%
$ 721,546 $ 3,836
May 14, 2024 $ 0.00622
-1.18%
$ -- $ 3,983
May 13, 2024 $ 0.0063
-5.60%
$ 629,565 $ 8,760
May 10, 2024 $ 0.00699
-4.86%
$ 699,424 $ 2,984
May 9, 2024 $ 0.00735
-9.79%
$ 734,926 $ 38,290
May 8, 2024 $ 0.00815
-8.32%
$ 814,626 $ 11,105
May 7, 2024 $ 0.00969
+0.29%
$ -- $ 4,249
May 6, 2024 $ 0.00966
+10.36%
$ 966,336 $ 40,503
May 4, 2024 $ 0.00661
+0.25%
$ -- $ 2,172
May 3, 2024 $ 0.0066
+10.49%
$ 660,067 $ 4,564
May 2, 2024 $ 0.00599
+0.50%
$ 597,466 $ 2,101
Apr 30, 2024 $ 0.00624
+0.74%
$ -- $ 2,050
Apr 29, 2024 $ 0.00619
+15.64%
$ 619,291 $ 8,058
Apr 28, 2024 $ 0.00536
-1.22%
$ 535,530 $ 15,545
Apr 27, 2024 $ 0.00606
+3.84%
$ 605,864 $ 2,147
Apr 26, 2024 $ 0.00583
-10.55%
$ 583,482 $ 11,358
Apr 25, 2024 $ 0.00652
-0.77%
$ 652,378 $ 5,220
Apr 24, 2024 $ 0.00657
+3.76%
$ 657,130 $ 11,820
Apr 23, 2024 $ 0.00633
+1.03%
$ 633,206 $ 5,846
Apr 22, 2024 $ 0.00646
+1.02%
$ -- $ 4,154
Apr 21, 2024 $ 0.00639
-0.09%
$ 639,086 $ 6,097
Apr 20, 2024 $ 0.00672
+3.00%
$ 671,861 $ 2,079
Apr 19, 2024 $ 0.00653
+10.36%
$ 653,308 $ 12,810
Apr 18, 2024 $ 0.00592
+1.10%
$ 592,135 $ 5,509
Apr 17, 2024 $ 0.00585
-12.59%
$ 585,385 $ 9,840
Apr 16, 2024 $ 0.0067
-3.39%
$ 669,643 $ 21,990
Apr 15, 2024 $ 0.00693
-3.46%
$ 692,976 $ 25,366
Apr 14, 2024 $ 0.00718
-2.05%
$ 718,208 $ 20,640
Apr 13, 2024 $ 0.00736
+0.30%
$ 735,521 $ 24,397
Apr 12, 2024 $ 0.00734
-11.45%
$ 733,534 $ 6,782
Apr 11, 2024 $ 0.00829
-1.77%
$ 828,762 $ 11,474
Apr 10, 2024 $ 0.00843
-1.44%
$ 843,279 $ 11,341
Download