EncrypGen Historical Data

DNA Page 11
Download
Date Close Price change Market cap Trading volume
Jan 9, 2019 $ 0.0239
+16.08%
$ 1.48 million $ 40,279
Jan 8, 2019 $ 0.0206
+4.03%
$ 1.28 million $ 8,728
Jan 7, 2019 $ 0.0198
+2.76%
$ 1.23 million $ 5,890
Jan 6, 2019 $ 0.0193
+2.66%
$ 1.2 million $ 3,114
Jan 5, 2019 $ 0.0188
+1.22%
$ 1.16 million $ 9,695
Jan 4, 2019 $ 0.0186
-6.24%
$ 1.15 million $ 8,959
Jan 3, 2019 $ 0.0198
-26.80%
$ 1.23 million $ 35,963
Jan 2, 2019 $ 0.027
+43.39%
$ 1.68 million $ 56,730
Jan 1, 2019 $ 0.0188
+2.65%
$ 1.17 million $ 1,550
Dec 31, 2018 $ 0.0183
+0.13%
$ 1.14 million $ 5,070
Dec 30, 2018 $ 0.0183
+5.57%
$ 1.13 million $ 4,558
Dec 29, 2018 $ 0.0173
-9.57%
$ 1.07 million $ 7,391
Dec 28, 2018 $ 0.0192
+10.90%
$ 1.19 million $ 1,553
Dec 27, 2018 $ 0.0173
-9.21%
$ 1.07 million $ 7,913
Dec 26, 2018 $ 0.0191
+2.97%
$ 1.18 million $ 23,128
Dec 25, 2018 $ 0.0185
-9.62%
$ 1.15 million $ 2,181
Dec 24, 2018 $ 0.0204
+3.44%
$ 1.27 million $ 11,358
Dec 23, 2018 $ 0.0198
-1.08%
$ 1.23 million $ 3,445
Dec 22, 2018 $ 0.02
+7.74%
$ 1.24 million $ 61
Dec 21, 2018 $ 0.0199
-2.85%
$ 1.23 million $ 5,768
Dec 20, 2018 $ 0.0205
+9.65%
$ 1.27 million $ 5,722
Dec 19, 2018 $ 0.0187
-3.01%
$ 1.16 million $ 9,126
Dec 18, 2018 $ 0.0179
+0.78%
$ 1.11 million $ 14,075
Dec 17, 2018 $ 0.0178
+1.13%
$ 1.1 million $ 14,270
Dec 16, 2018 $ 0.0176
+12.52%
$ 1.09 million $ 17,680
Dec 15, 2018 $ 0.0156
-18.50%
$ 969,542 $ 267
Dec 14, 2018 $ 0.0192
+19.66%
$ 1.19 million $ 24
Dec 13, 2018 $ 0.016
-9.52%
$ 993,587 $ 473
Dec 12, 2018 $ 0.0177
+5.34%
$ 1.1 million $ 3,620
Dec 11, 2018 $ 0.0168
-0.63%
$ 1.04 million $ 1,748
Dec 10, 2018 $ 0.0169
-9.27%
$ 1.05 million $ 6,395
Dec 9, 2018 $ 0.0187
-1.99%
$ 1.16 million $ 1,233
Dec 8, 2018 $ 0.0191
-2.08%
$ 1.18 million $ 3,344
Dec 7, 2018 $ 0.0195
-1.43%
$ 1.21 million $ 1,925
Dec 6, 2018 $ 0.0198
-11.68%
$ 1.23 million $ 3,334
Dec 5, 2018 $ 0.0224
-24.28%
$ 1.39 million $ 15,754
Dec 4, 2018 $ 0.0296
+50.48%
$ 1.84 million $ 33,538
Dec 3, 2018 $ 0.0197
-13.12%
$ 1.22 million $ 2,225
Dec 2, 2018 $ 0.0225
+0.33%
$ 1.4 million $ 5,295
Dec 1, 2018 $ 0.0225
-1.47%
$ 1.39 million $ 9,265
Nov 30, 2018 $ 0.0228
-0.13%
$ 1.41 million $ 7,709
Nov 29, 2018 $ 0.0236
+0.00%
$ 1.46 million $ 4,089
Nov 28, 2018 $ 0.0213
+0.00%
$ 1.32 million $ 3,750
Nov 27, 2018 $ 0.0225
+0.00%
$ 1.4 million $ 3,926
Nov 26, 2018 $ 0.0197
+0.00%
$ 1.22 million $ 3,820
Nov 25, 2018 $ 0.0257
+0.00%
$ 1.6 million $ 4,292
Nov 24, 2018 $ 0.0293
+0.00%
$ 1.82 million $ 4,307
Nov 23, 2018 $ 0.0306
+0.00%
$ 1.9 million $ 4,525
Nov 22, 2018 $ 0.0314
+0.00%
$ 1.95 million $ 4,500
Nov 21, 2018 $ 0.0333
+0.00%
$ 2.07 million $ 4,634