ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.34
      0.13%
      US Tech 100
      17,627.62
      0.10%
      Dow Jones
      38,876.68
      0.06%
      Brent Oil
      83.245
      -0.28%
      Bitcoin
      63,280.56
      0.18%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. EncrypGen (Cryptocurrency:DNAUSD)

      6. EncrypGen (Cryptocurrency:DNAUSD) Historical

      DNAUSD EncrypGen

      0.406254
      0.000725 (0.18%)
      20:02:07 - Realtime Data

      DNAUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 06 2024 0.405645 -0.005273 -1.28% 0.379558 0.419097 0.377677 0.00
      May 05 2024 0.410918 0.000808 0.20% 0.41019 0.414539 0.404228 0.00
      May 04 2024 0.41011 0.006084 1.51% 0.403749 0.413676 0.401808 0.00
      May 03 2024 0.404026 0.02426 6.39% 0.379558 0.406617 0.377677 0.00
      May 02 2024 0.379766 0.004558 1.21% 0.373886 0.38269 0.365351 0.00
      May 01 2024 0.375208 -0.015416 -3.95% 0.389225 0.38959 0.362828 0.00
      Apr 30 2024 0.390624 -0.019194 -4.68% 0.409838 0.415242 0.37941 0.00
      Apr 29 2024 0.409818 0.005362 1.33% 0.416901 0.427025 0.396833 0.00
      Apr 28 2024 0.404457 -0.00296 -0.73% 0.407101 0.412614 0.402939 0.00
      Apr 27 2024 0.407417 -0.002153 -0.53% 0.409257 0.410218 0.401279 0.00
      Apr 26 2024 0.40957 -0.004419 -1.07% 0.413991 0.415831 0.406707 0.00
      Apr 25 2024 0.413989 0.001825 0.44% 0.412622 0.418966 0.403153 0.00
      Apr 24 2024 0.412164 -0.014018 -3.29% 0.426356 0.430625 0.408097 0.00
      Apr 23 2024 0.426182 -0.003136 -0.73% 0.42886 0.431393 0.422876 0.00
      Apr 22 2024 0.429318 0.012085 2.90% 0.416901 0.431745 0.415209 0.00
      Apr 21 2024 0.417233 0.000492 0.12% 0.415888 0.42172 0.412641 0.00
      Apr 20 2024 0.416742 0.005545 1.35% 0.409758 0.420162 0.406092 0.00
      Apr 19 2024 0.411197 0.003435 0.84% 0.406924 0.420488 0.382645 0.00
      Apr 18 2024 0.407762 0.014061 3.57% 0.393437 0.411724 0.390643 0.00
      Apr 17 2024 0.393701 -0.015385 -3.76% 0.409878 0.41382 0.384341 0.00
      Apr 16 2024 0.409085 0.001808 0.44% 0.407182 0.412692 0.396268 0.00
      Apr 15 2024 0.407277 -0.015106 -3.58% 0.422347 0.429154 0.400172 0.00
      Apr 14 2024 0.422383 0.008384 2.03% 0.412933 0.422744 0.399126 0.00
      Apr 13 2024 0.413999 -0.016969 -3.94% 0.430755 0.436206 0.395485 0.00
      Apr 12 2024 0.430968 -0.018884 -4.20% 0.449458 0.457075 0.4239 0.00
      Apr 11 2024 0.449852 -0.003124 -0.69% 0.452991 0.457476 0.446629 0.00
      Apr 10 2024 0.452977 0.008856 1.99% 0.443718 0.456391 0.433622 0.00
      Apr 09 2024 0.44412 -0.016255 -3.53% 0.459713 0.460612 0.438351 0.00
      Apr 08 2024 0.460375 0.014605 3.28% 0.44237 0.466616 0.442363 0.00
      Apr 07 2024 0.445771 0.003076 0.69% 0.44237 0.451034 0.442363 0.00
      Apr 06 2024 0.442695 0.006189 1.42% 0.435108 0.446785 0.433352 0.00
      Apr 05 2024 0.436506 -0.002977 -0.68% 0.439924 0.44115 0.423821 0.00
      Apr 04 2024 0.439482 0.014861 3.50% 0.424176 0.444921 0.418034 0.00
      Apr 03 2024 0.424621 0.004302 1.02% 0.420493 0.429699 0.414706 0.00
      Apr 02 2024 0.42032 -0.028267 -6.30% 0.447222 0.447222 0.41463 0.00
      Apr 01 2024 0.448587 -0.008963 -1.96% 0.454336 0.455368 0.437945 0.00
      Mar 31 2024 0.45755 0.010309 2.31% 0.447679 0.457876 0.447606 0.00
      Mar 30 2024 0.447241 -0.001507 -0.34% 0.448462 0.451617 0.446819 0.00
      Mar 29 2024 0.448749 -0.005538 -1.22% 0.454336 0.455368 0.443649 0.00
      Mar 28 2024 0.454286 0.009812 2.21% 0.446206 0.459732 0.442669 0.00
      Mar 27 2024 0.444474 -0.004924 -1.10% 0.449416 0.460283 0.439 0.00
      Mar 26 2024 0.449398 0.000462 0.10% 0.447993 0.459361 0.445651 0.00
      Mar 25 2024 0.448937 0.016639 3.85% 0.409151 0.457119 0.40543 0.00
      Mar 24 2024 0.432297 0.019143 4.63% 0.4114 0.433816 0.409863 0.00
      Mar 23 2024 0.413154 0.005896 1.45% 0.409151 0.42293 0.404713 0.00
      Mar 22 2024 0.407259 -0.013076 -3.11% 0.420524 0.427791 0.400034 0.00
      Mar 21 2024 0.420335 -0.015095 -3.47% 0.436104 0.437834 0.414992 0.00
      Mar 20 2024 0.43543 0.036096 9.04% 0.39896 0.437261 0.39066 0.00
      Mar 19 2024 0.399334 -0.035784 -8.22% 0.434706 0.437316 0.395138 0.00
      Mar 18 2024 0.435118 -0.003784 -0.86% 0.468991 0.473692 0.423987 0.00
      Mar 17 2024 0.438902 0.020163 4.82% 0.421412 0.441862 0.414626 0.00
      Mar 16 2024 0.418739 -0.028283 -6.33% 0.446578 0.4494 0.417443 0.00
      Mar 15 2024 0.447022 -0.011802 -2.57% 0.468991 0.473692 0.423987 0.00
      Mar 14 2024 0.458824 -0.010607 -2.26% 0.468991 0.473692 0.440576 0.00
      Mar 13 2024 0.469431 0.010573 2.30% 0.458397 0.473203 0.457985 0.00
      Mar 12 2024 0.458858 -0.004393 -0.95% 0.464331 0.468475 0.444514 0.00
      Mar 11 2024 0.463251 0.019996 4.51% 0.430054 0.468014 0.429264 0.00
      Mar 10 2024 0.443256 0.003385 0.77% 0.439684 0.449352 0.438394 0.00
      Mar 09 2024 0.439871 0.001313 0.30% 0.43857 0.440943 0.436913 0.00
      Mar 08 2024 0.438558 0.007871 1.83% 0.430054 0.44963 0.426788 0.00
      Mar 07 2024 0.430686 0.006394 1.51% 0.4236 0.436977 0.422079 0.00
      Mar 06 2024 0.424292 0.011126 2.69% 0.409153 0.433992 0.403467 0.00
      Mar 05 2024 0.413166 -0.022143 -5.09% 0.438509 0.443362 0.389634 0.00
      Mar 04 2024 0.435309 0.030917 7.65% 0.392894 0.439651 0.390412 0.00
      Mar 03 2024 0.404392 0.006162 1.55% 0.398038 0.406073 0.394713 0.00
      Mar 02 2024 0.39823 -0.003294 -0.82% 0.401104 0.401104 0.395714 0.00
      Mar 01 2024 0.401524 0.007025 1.78% 0.392894 0.405423 0.390412 0.00
      Feb 29 2024 0.394499 -0.006677 -1.66% 0.40005 0.408682 0.388514 0.00
      Feb 28 2024 0.401176 0.035252 9.63% 0.366199 0.41087 0.364282 0.00
      Feb 27 2024 0.365924 0.015878 4.54% 0.350694 0.36973 0.349988 0.00
      Feb 26 2024 0.350046 0.017717 5.33% 0.332596 0.352827 0.326267 0.00
      Feb 25 2024 0.332329 0.001331 0.40% 0.331052 0.333551 0.329259 0.00
      Feb 24 2024 0.330998 0.004412 1.35% 0.325816 0.331854 0.324756 0.00
      Feb 23 2024 0.326586 -0.00278 -0.84% 0.329346 0.330587 0.324461 0.00
      Feb 22 2024 0.329366 -0.004185 -1.25% 0.332474 0.334008 0.327029 0.00
      Feb 21 2024 0.333551 -0.002299 -0.68% 0.335504 0.336324 0.325398 0.00
      Feb 20 2024 0.33585 0.003523 1.06% 0.332596 0.339999 0.326267 0.00
      Feb 19 2024 0.332327 -0.002418 -0.72% 0.333501 0.337202 0.331619 0.00
      Feb 18 2024 0.334745 0.002555 0.77% 0.331558 0.336401 0.328891 0.00
      Feb 17 2024 0.33219 -0.003105 -0.93% 0.334888 0.335176 0.32534 0.00
      Feb 16 2024 0.335294 0.001675 0.50% 0.333501 0.337202 0.331619 0.00
      Feb 15 2024 0.333619 0.000551 0.17% 0.332793 0.33934 0.329739 0.00
      Feb 14 2024 0.333069 0.014146 4.44% 0.319326 0.334214 0.316364 0.00
      Feb 13 2024 0.318923 -0.002267 -0.71% 0.320802 0.323449 0.310715 0.00
      Feb 12 2024 0.32119 0.011809 3.82% 0.291305 0.323112 0.290588 0.00
      Feb 11 2024 0.309381 0.00236 0.77% 0.306234 0.311753 0.305568 0.00
      Feb 10 2024 0.307021 0.004213 1.39% 0.30322 0.309235 0.301127 0.00
      Feb 09 2024 0.302808 0.011565 3.97% 0.291305 0.309481 0.290588 0.00
      Feb 08 2024 0.291243 0.006923 2.44% 0.285163 0.292821 0.284832 0.00
      Feb 07 2024 0.284319 0.007452 2.69% 0.276757 0.284922 0.274572 0.00

      Your Recent History

      COIN
      DNAUSD
      EncrypGen
      Delayed Upgrade Clock