EncrypGen Historical Data

DNA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 14, 2021 $ 0.673
+1.10%
$ 41.75 million $ 2,445
Apr 12, 2021 $ 0.616
+0.96%
$ 38.2 million $ 2,237
Apr 9, 2021 $ 0.591
-0.28%
$ 36.64 million $ 2,146
Apr 2, 2021 $ 0.559
-0.22%
$ 34.65 million $ 1,651
Apr 1, 2021 $ 0.538
-0.42%
$ 33.38 million $ 1,955
Mar 25, 2021 $ 0.448
+0.86%
$ 27.81 million $ 1,325
Mar 24, 2021 $ 0.471
-0.42%
$ 29.23 million $ 1,712
Mar 22, 2021 $ 0.504
+0.46%
$ 31.28 million $ 1,832
Mar 19, 2021 $ 0.504
+0.57%
$ 31.28 million $ 1,832
Mar 17, 2021 $ 0.497
-0.21%
$ 30.81 million $ 1,805
Mar 16, 2021 $ 0.0088
-98.21%
$ 545,946 $ 1.97 million
Mar 15, 2021 $ 0.521
-1.59%
$ 32.34 million $ 1,894
Mar 13, 2021 $ 0.497
+0.86%
$ 30.82 million $ 2,035
Mar 12, 2021 $ 0.505
-0.04%
$ 31.34 million $ 1,836
Mar 11, 2021 $ 0.504
-0.57%
$ 31.26 million $ 1,831
Mar 10, 2021 $ 0.498
-0.24%
$ 30.86 million $ 2,048
Mar 9, 2021 $ 0.514
+0.37%
$ 31.88 million $ 2,140
Mar 8, 2021 $ 0.483
-0.09%
$ 29.98 million $ 1,756
Mar 7, 2021 $ 0.484
+4.25%
$ 30.02 million $ 1,430
Mar 6, 2021 $ 0.464
+7.91%
$ 28.8 million $ 1,372
Mar 5, 2021 $ 0.43
-0.57%
$ 26.7 million $ 1,272
Mar 4, 2021 $ 0.433
-2.32%
$ 26.86 million $ 1,280
Mar 3, 2021 $ 0.443
-0.61%
$ 27.51 million $ 1,311
Mar 2, 2021 $ 0.44
+0.54%
$ 27.27 million $ 493
Mar 1, 2021 $ 0.403
+0.60%
$ 25.01 million $ 1,075
Feb 25, 2021 $ 0.449
-0.82%
$ 27.82 million $ 1,326
Feb 22, 2021 $ 0.528
+0.36%
$ 32.74 million $ 1,560
Feb 20, 2021 $ 0.565
-0.98%
$ 35.04 million $ 1,506
Feb 18, 2021 $ 0.529
-0.65%
$ 32.82 million $ 1,411
Feb 15, 2021 $ 0.48
+0.09%
$ 29.78 million $ 1,419
Feb 13, 2021 $ 0.506
-0.02%
$ 31.39 million $ 1,495
Feb 11, 2021 $ 0.484
-0.12%
$ 30.01 million $ 1,430
Feb 10, 2021 $ 0.503
+0.77%
$ 31.19 million $ 1,486
Feb 8, 2021 $ 0.456
+0.59%
$ 28.25 million $ 1,655
Feb 6, 2021 $ 0.467
-0.36%
$ 28.99 million $ 1,698
Feb 5, 2021 $ 0.462
+0.30%
$ 28.69 million $ 1,680
Feb 2, 2021 $ 0.398
+0.43%
$ 24.67 million $ 1,445
Feb 1, 2021 $ 0.367
-0.93%
$ 22.76 million $ 1,555
Jan 30, 2021 $ 0.373
-0.92%
$ 23.11 million $ 1,354
Jan 29, 2021 $ 0.365
+0.29%
$ 22.63 million $ 1,529
Jan 28, 2021 $ 0.365
+1.80%
$ 22.64 million $ 1,531
Jan 27, 2021 $ 0.354
-2.63%
$ 21.96 million $ 1,287
Jan 26, 2021 $ 0.369
-0.72%
$ 22.91 million $ 1,342
Jan 24, 2021 $ 0.39
+13.03%
$ 24.17 million $ 437
Jan 23, 2021 $ 0.345
-0.50%
$ 21.38 million $ 919
Jan 22, 2021 $ 0.346
+9.64%
$ 21.47 million $ 923
Jan 21, 2021 $ 0.316
-18.41%
$ 19.58 million $ 842
Jan 20, 2021 $ 0.387
+0.45%
$ 24.03 million $ 1,127
Jan 19, 2021 $ 0.387
+9.75%
$ 23.99 million $ 1,125
Jan 18, 2021 $ 0.352
+2.26%
$ 21.86 million $ 1,025