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