EncrypGen Historical Data

DNA Page 3
Download
Date Close Price change Market cap Trading volume
Oct 2, 2021 $ 0.92
-0.20%
$ 57.09 million $ 3,344
Sep 28, 2021 $ 0.814
-0.24%
$ 50.49 million $ 2,957
Sep 27, 2021 $ 0.875
+0.16%
$ 54.3 million $ 3,181
Sep 24, 2021 $ 0.864
+0.00%
$ 53.62 million $ 3,575
Sep 16, 2021 $ 1.02
-0.16%
$ 63.07 million $ 4,321
Sep 15, 2021 $ 0.944
+0.00%
$ 58.56 million $ 3,751
Sep 12, 2021 $ 0.963
+0.03%
$ 59.76 million $ 4,114
Sep 9, 2021 $ 0.992
+1.69%
$ 61.56 million $ 4,046
Sep 8, 2021 $ 0.966
-0.12%
$ 59.91 million $ 3,509
Aug 31, 2021 $ 0.906
+0.07%
$ 56.17 million $ 3,290
Aug 21, 2021 $ 0.915
+0.00%
$ 56.77 million $ 3,325
Aug 19, 2021 $ 0.84
-0.23%
$ 52.08 million $ 3,336
Aug 17, 2021 $ 0.894
+0.11%
$ 55.46 million $ 3,248
Aug 16, 2021 $ 0.923
+0.10%
$ 57.22 million $ 3,352
Aug 14, 2021 $ 0.922
+0.18%
$ 57.2 million $ 3,664
Aug 11, 2021 $ 0.887
+0.00%
$ 55.03 million $ 3,224
Aug 5, 2021 $ 0.731
+0.00%
$ 45.37 million $ 2,658
Jul 27, 2021 $ 0.616
+0.55%
$ 38.19 million $ 2,237
Jul 26, 2021 $ 0.663
+1.87%
$ 41.1 million $ 2,408
Jul 22, 2021 $ 0.561
-0.13%
$ 34.78 million $ 2,037
Jul 13, 2021 $ 0.573
-0.84%
$ 35.57 million $ 2,284
Jul 12, 2021 $ 0.593
-0.25%
$ 36.77 million $ 2,154
Jul 9, 2021 $ 0.595
-0.38%
$ 36.93 million $ 2,163
Jul 8, 2021 $ 0.627
-3.13%
$ 38.91 million $ 2,524
Jul 7, 2021 $ 0.648
-3.08%
$ 40.18 million $ 2,354
Jul 6, 2021 $ 0.649
-0.07%
$ 40.23 million $ 2,577
Jul 4, 2021 $ 0.65
+0.21%
$ 40.32 million $ 2,362
Jul 3, 2021 $ 0.612
+1.61%
$ 37.95 million $ 2,223
Jun 27, 2021 $ 0.52
-0.65%
$ 32.26 million $ 1,890
Jun 24, 2021 $ 0.549
-0.25%
$ 34.08 million $ 1,996
Jun 22, 2021 $ 0.526
+0.31%
$ 32.65 million $ 1,913
Jun 17, 2021 $ 0.686
+1.28%
$ 42.58 million $ 2,494
Jun 6, 2021 $ 0.76
+0.12%
$ 47.12 million $ 2,760
May 26, 2021 $ 0.787
-0.02%
$ 48.84 million $ 2,861
May 23, 2021 $ 0.611
-1.34%
$ 37.88 million $ 2,219
May 20, 2021 $ 0.732
+1.23%
$ 45.4 million $ 2,659
May 17, 2021 $ 0.95
-0.80%
$ 58.95 million $ 3,453
May 15, 2021 $ 1.13
-0.59%
$ 70.1 million $ 4,106
May 14, 2021 $ 1.13
+0.91%
$ 69.96 million $ 4,098
May 12, 2021 $ 1.19
-1.95%
$ 73.99 million $ 4,334
May 11, 2021 $ 1.12
-0.55%
$ 69.42 million $ 4,066
May 10, 2021 $ 1.17
+0.02%
$ 72.45 million $ 4,641
May 7, 2021 $ 0.983
-0.10%
$ 60.98 million $ 3,572
May 4, 2021 $ 0.947
-1.02%
$ 58.74 million $ 3,763
May 1, 2021 $ 0.804
+0.68%
$ 49.86 million $ 3,363
Apr 26, 2021 $ 0.697
+0.24%
$ 43.23 million $ 2,841
Apr 24, 2021 $ 0.652
+0.62%
$ 40.47 million $ 2,371
Apr 21, 2021 $ 0.653
-0.52%
$ 40.54 million $ 2,395
Apr 20, 2021 $ 0.598
-1.00%
$ 37.07 million $ 2,400
Apr 19, 2021 $ 0.64
-0.59%
$ 39.67 million $ 2,324