EncrypGen Historical Data - DNAUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
EncrypGen (Cryptocurrency:DNAUSD)
EncrypGen (Cryptocurrency:DNAUSD) Historical

EncrypGen (DNAUSD)

0.410108

0.003008

( 0.74% )

Updated: 20:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.3769747	1137.74075999	0.03313362	0.05091708	0.00428472	0.0094977	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.40741705	-0.002153	-0.53	0.40925702	0.41021777	0.40127895	0
1714175400	0.40957019	-0.004419	-1.07	0.41399138	0.41583091	0.406707	0
1714089000	0.41398882	0.00182482	0.44	0.412622	0.41896566	0.4031534	0
1714002600	0.412164	-0.014018	-3.29	0.42635579	0.43062464	0.40809737	0
1713916200	0.42618232	-0.003136	-0.73	0.42886017	0.43139337	0.42287551	0
1713829800	0.42931791	0.01208455	2.90	0.41690086	0.43174493	0.41520887	0
1713743400	0.41723336	0.00049184	0.12	0.4158876	0.42171991	0.41264081	0
1713657000	0.41674152	0.00554495	1.35	0.4097581	0.42016229	0.40609215	0
1713570600	0.41119657	0.00343483	0.84	0.40692361	0.42048753	0.38264484	0
1713484200	0.40776174	0.01406089	3.57	0.39343679	0.41172384	0.39064306	0
1713397800	0.39370085	-0.015385	-3.76	0.40987822	0.41381958	0.38434126	0
1713311400	0.40908548	0.0018082	0.44	0.40718156	0.41269185	0.39626769	0
1713225000	0.40727728	-0.015106	-3.58	0.42234656	0.42915382	0.40017156	0
1713138600	0.42238309	0.00838419	2.03	0.41293324	0.42274441	0.39912575	0
1713052200	0.4139989	-0.016969	-3.94	0.43075471	0.43620587	0.39548464	0
1712965800	0.43096818	-0.018884	-4.20	0.44945778	0.45707504	0.42389976	0
1712879400	0.44985222	-0.003124	-0.69	0.45299102	0.45747591	0.44662906	0
1712793000	0.45297671	0.00885639	1.99	0.44371804	0.45639105	0.43362195	0
1712706600	0.44412032	-0.016255	-3.53	0.45971251	0.4606115	0.43835066	0
1712620200	0.46037531	0.01460461	3.28	0.44237003	0.46661619	0.44236284	0
1712533800	0.4457707	0.00307575	0.69	0.44237003	0.45103421	0.44236284	0
1712447400	0.44269495	0.00618908	1.42	0.43510798	0.44678481	0.43335224	0
1712361000	0.43650587	-0.002977	-0.68	0.4399235	0.44115036	0.4238206	0
1712274600	0.43948244	0.01486101	3.50	0.42417575	0.44492102	0.41803425	0
1712188200	0.42462143	0.00430166	1.02	0.42049311	0.42969868	0.41470632	0
1712101800	0.42031977	-0.028267	-6.30	0.44722162	0.44722162	0.41463011	0
1712015400	0.44858671	-0.008963	-1.96	0.4543355	0.45536828	0.43794543	0
1711929000	0.45755019	0.01030905	2.31	0.44767854	0.45787613	0.44760612	0
1711842600	0.44724114	-0.001507	-0.34	0.44846229	0.45161701	0.44681916	0
1711756200	0.44874856	-0.005538	-1.22	0.4543355	0.45536828	0.44364941	0
1711669800	0.45428619	0.00981194	2.21	0.44620553	0.45973209	0.44266856	0
1711583400	0.44447425	-0.004924	-1.10	0.44941553	0.46028299	0.43899966	0
1711497000	0.4493982	0.00046166	0.10	0.4479928	0.45936082	0.44565136	0
1711410600	0.44893654	0.0166393	3.85	0.40915122	0.45711927	0.40542961	0
1711324200	0.43229724	0.01914277	4.63	0.41139995	0.43381622	0.40986332	0
1711237800	0.41315447	0.00589574	1.45	0.40915122	0.4229304	0.4047132	0
1711151400	0.40725873	-0.013076	-3.11	0.42052412	0.42779085	0.40003353	0
1711065000	0.42033511	-0.015095	-3.47	0.4361043	0.43783411	0.41499194	0
1710978600	0.4354302	0.03609606	9.04	0.39895953	0.43726093	0.39066014	0
1710892200	0.39933414	-0.035784	-8.22	0.43470603	0.43731634	0.39513816	0
1710805800	0.43511832	-0.003784	-0.86	0.46899088	0.47369161	0.42398694	0
1710719400	0.4389024	0.02016323	4.82	0.42141194	0.44186176	0.41462626	0
1710633000	0.41873917	-0.028283	-6.33	0.44657776	0.4494	0.4174431	0
1710546600	0.44702222	-0.011802	-2.57	0.46899088	0.47369161	0.42398694	0
1710460200	0.45882449	-0.010607	-2.26	0.46899088	0.47369161	0.44057609	0
1710373800	0.46943117	0.01057317	2.30	0.45839718	0.47320279	0.45798546	0
1710287400	0.458858	-0.004393	-0.95	0.46433073	0.46847491	0.44451405	0
1710201000	0.46325147	0.01999574	4.51	0.43005384	0.46801376	0.42926405	0
1710114600	0.44325573	0.00338501	0.77	0.43968422	0.44935249	0.43839425	0
1710028200	0.43987072	0.00131289	0.30	0.4385699	0.44094319	0.4369131	0
1709941800	0.43855783	0.00787136	1.83	0.43005384	0.44963015	0.42678824	0
1709855400	0.43068647	0.00639445	1.51	0.4236002	0.4369773	0.42207911	0
1709769000	0.42429202	0.01112593	2.69	0.40915269	0.433992	0.40346695	0
1709682600	0.41316609	-0.022143	-5.09	0.43850943	0.44336224	0.38963416	0
1709596200	0.43530931	0.03091743	7.65	0.39289379	0.43965058	0.39041246	0
1709509800	0.40439188	0.00616166	1.55	0.39803826	0.40607321	0.39471289	0
1709423400	0.39823022	-0.003294	-0.82	0.40110388	0.40110388	0.39571377	0
1709337000	0.40152419	0.00702495	1.78	0.39289379	0.405423	0.39041246	0
1709250600	0.39449924	-0.006677	-1.66	0.40004978	0.40868179	0.38851406	0
1709164200	0.40117623	0.03525228	9.63	0.36619917	0.41086966	0.36428158	0
1709077800	0.36592395	0.01587788	4.54	0.35069371	0.36973043	0.34998764	0
1708991400	0.35004607	0.01771721	5.33	0.33259561	0.35282702	0.32626741	0
1708905000	0.33232886	0.00133126	0.40	0.33105211	0.3335511	0.32925888	0
1708818600	0.3309976	0.00441163	1.35	0.32581615	0.33185352	0.3247557	0
1708732200	0.32658597	-0.00278	-0.84	0.3293458	0.33058711	0.32446147	0
1708645800	0.3293657	-0.004185	-1.25	0.33247408	0.33400756	0.32702908	0
1708559400	0.33355084	-0.002299	-0.68	0.33550393	0.33632396	0.3253977	0
1708473000	0.33584952	0.00352253	1.06	0.33259561	0.33999883	0.32626741	0
1708386600	0.33232699	-0.002418	-0.72	0.33350089	0.33720157	0.33161932	0
1708300200	0.33474509	0.00255548	0.77	0.33155775	0.33640125	0.3288905	0
1708213800	0.33218961	-0.003105	-0.93	0.33488812	0.33517625	0.32533966	0
1708127400	0.33529432	0.00167498	0.50	0.33350089	0.33720157	0.33161932	0
1708041000	0.33361934	0.00055071	0.17	0.33279276	0.3393402	0.3297389	0
1707954600	0.33306863	0.0141455	4.44	0.31932643	0.33421409	0.31636373	0
1707868200	0.31892313	-0.002267	-0.71	0.32080194	0.32344903	0.31071496	0
1707781800	0.32118996	0.01180939	3.82	0.29130486	0.32311198	0.29058833	0
1707695400	0.30938057	0.00236	0.77	0.30623419	0.3117532	0.30556753	0
1707609000	0.30702057	0.00421306	1.39	0.30322019	0.3092347	0.30112746	0
1707522600	0.30280751	0.01156499	3.97	0.29130486	0.30948078	0.29058833	0
1707436200	0.29124252	0.00692339	2.44	0.28516259	0.29282062	0.28483158	0
1707349800	0.28431913	0.00745169	2.69	0.27675708	0.28492178	0.27457216	0
1707263400	0.27686744	0.00305509	1.12	0.27384362	0.27829993	0.272987	0
1707177000	0.27381235	0.0006696	0.25	0.26826804	0.27915302	0.26675093	0
1707090600	0.27314275	-0.002702	-0.98	0.27590527	0.27665539	0.27202015	0
1707004200	0.27584467	-0.00128	-0.46	0.27723601	0.27831675	0.27565772	0
1706917800	0.27712456	0.00081252	0.29	0.27653694	0.27882021	0.27338895	0
1706831400	0.27631204	0.00273036	1.00	0.2733957	0.2777665	0.26881188	0
1706745000	0.27358168	-0.001339	-0.49	0.27611578	0.28078633	0.27173728	0
1706658600	0.27492064	-0.002675	-0.96	0.27722381	0.28101335	0.2741982	0
1706572200	0.27759521	0.00765611	2.84	0.26826804	0.2779539	0.26675093	0
1706485800	0.2699391	-0.000549	-0.20	0.27047472	0.27472881	0.26718454	0
1706399400	0.27048853	0.00164628	0.61	0.26826804	0.27085684	0.26590721	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions