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