Market Cap:

EncrypGen EncrypGen (DNA)

0.049623 USD (6.02%)
0.00000739 BTC (1.04%)
0.00021703 ETH (-3.03%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,085,572 USD
459 BTC
13,495 ETH
Volume (24h)
10,184 USD
1.52 BTC
44.54 ETH
Circulating Supply
62,179,974 DNA
Total Supply
70,938,191 DNA

Historical data for EncrypGen

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.047110 0.049668 0.046327 0.049494 11,011 2,929,325
Sep 19, 2018 0.048758 0.048949 0.045432 0.047093 12,090 3,031,789
Sep 18, 2018 0.047771 0.049326 0.047377 0.048615 6,261 2,970,417
Sep 17, 2018 0.048534 0.050830 0.047548 0.047773 4,436 3,017,867
Sep 16, 2018 0.048456 0.050336 0.046899 0.048425 4,010 3,013,022
Sep 15, 2018 0.049463 0.049982 0.047823 0.048391 3,530 3,075,620
Sep 14, 2018 0.049762 0.050045 0.047669 0.049543 11,050 3,094,218
Sep 13, 2018 0.045900 0.049815 0.045840 0.049772 11,121 2,854,032
Sep 12, 2018 0.046960 0.049368 0.043850 0.045897 79,061 2,919,941
Sep 11, 2018 0.048042 0.048496 0.045306 0.046953 9,103 2,987,256
Sep 10, 2018 0.047024 0.048516 0.045900 0.048010 10,189 2,923,956
Sep 09, 2018 0.043374 0.049222 0.043060 0.047044 14,319 2,696,998
Sep 08, 2018 0.047128 0.048858 0.043317 0.043383 10,475 2,930,391
Sep 07, 2018 0.048222 0.053962 0.045877 0.047147 74,253 2,998,461
Sep 06, 2018 0.050651 0.055024 0.045132 0.048278 144,574 3,149,496
Sep 05, 2018 0.052765 0.060458 0.050251 0.050251 436,394 3,280,938
Sep 04, 2018 0.052668 0.055993 0.050491 0.052743 39,587 3,274,885
Sep 03, 2018 0.060321 0.062955 0.048719 0.052655 184,507 3,750,739
Sep 02, 2018 0.061170 0.063849 0.056612 0.060305 17,206 3,803,555
Sep 01, 2018 0.062175 0.065802 0.058132 0.061141 95,473 3,866,011
Aug 31, 2018 0.064200 0.064935 0.058972 0.062230 29,545 3,991,938
Aug 30, 2018 0.065629 0.065629 0.059112 0.064187 11,028 4,080,822
Aug 29, 2018 0.064930 0.068649 0.059429 0.065601 21,579 4,037,345
Aug 28, 2018 0.070122 0.071379 0.062091 0.064895 38,261 4,360,191
Aug 27, 2018 0.069366 0.072017 0.058879 0.070241 31,670 4,313,160
Aug 26, 2018 0.070972 0.071269 0.064738 0.069368 13,718 4,413,027
Aug 25, 2018 0.066245 0.071171 0.064680 0.070837 24,560 4,119,102
Aug 24, 2018 0.066184 0.068688 0.061869 0.066356 21,245 4,115,324
Aug 23, 2018 0.073664 0.075145 0.060430 0.066132 47,055 4,580,418
Aug 22, 2018 0.072367 0.084076 0.071579 0.073648 10,675 4,499,757
* Earliest data in range (UTC time)
** Latest data in range (UTC time)