Register for real-time alerts, custom portfolio, and market movers
ENGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000026 | 0.00000027 | 0.00000023 | 7,987,979.00 |
| Jun 07 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000025 | 0.00000027 | 0.00000023 | 7,536,511.00 |
| Jun 06 2024 | 0.00000023 | -0.00000003 | -11.54% | 0.00000023 | 0.00000027 | 0.00000023 | 8,130,427.00 |
| Jun 05 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000026 | 0.00000027 | 0.00000022 | 9,301,584.00 |
| Jun 04 2024 | 0.00000027 | 0.00000004 | 17.39% | 0.00000027 | 0.00000027 | 0.00000022 | 8,023,473.00 |
| Jun 03 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000026 | 0.00000027 | 0.00000022 | 8,621,695.00 |
| Jun 02 2024 | 0.00000022 | -0.00000005 | -18.52% | 0.00000026 | 0.00000027 | 0.00000021 | 7,315,454.00 |
| Jun 01 2024 | 0.00000027 | 0.00000003 | 12.50% | 0.00000024 | 0.00000027 | 0.00000022 | 6,525,437.00 |
| May 31 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000021 | 0.00000027 | 0.00000021 | 8,518,343.00 |
| May 30 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000022 | 0.00000027 | 0.00000021 | 8,663,942.00 |
| May 29 2024 | 0.00000026 | 0.00000000 | 0.00% | 0.00000027 | 0.00000027 | 0.00000021 | 8,537,306.00 |
| May 28 2024 | 0.00000026 | 0.00000004 | 18.18% | 0.00000021 | 0.00000027 | 0.00000021 | 6,145,421.00 |
| May 27 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000027 | 0.00000021 | 4,996,975.00 |
| May 26 2024 | 0.00000021 | -0.00000005 | -19.23% | 0.00000023 | 0.00000027 | 0.00000021 | 7,301,829.00 |
| May 25 2024 | 0.00000026 | 0.00000000 | 0.00% | 0.00000021 | 0.00000027 | 0.00000021 | 11,072,542.00 |
| May 24 2024 | 0.00000026 | 0.00000005 | 23.81% | 0.00000022 | 0.00000027 | 0.00000021 | 8,460,212.00 |
| May 23 2024 | 0.00000021 | -0.00000003 | -12.50% | 0.00000022 | 0.00000027 | 0.00000021 | 7,159,061.00 |
| May 22 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000022 | 0.00000027 | 0.00000021 | 8,572,965.00 |
| May 21 2024 | 0.00000025 | 0.00000003 | 13.64% | 0.00000025 | 0.00000027 | 0.00000021 | 7,786,434.00 |
| May 20 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000023 | 0.00000027 | 0.00000021 | 6,691,351.00 |
| May 19 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000021 | 0.00000027 | 0.00000021 | 8,297,024.00 |
| May 18 2024 | 0.00000022 | -0.00000004 | -15.38% | 0.00000024 | 0.00000027 | 0.00000021 | 7,046,301.00 |
| May 17 2024 | 0.00000026 | 0.00000003 | 13.04% | 0.00000025 | 0.00000027 | 0.00000021 | 7,247,185.00 |
| May 16 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000027 | 0.00000021 | 8,393,014.00 |
| May 15 2024 | 0.00000022 | -0.00000005 | -18.52% | 0.00000026 | 0.00000027 | 0.00000021 | 8,419,524.00 |
| May 14 2024 | 0.00000027 | 0.00000003 | 12.50% | 0.00000024 | 0.00000027 | 0.00000021 | 7,823,401.00 |
| May 13 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000023 | 0.00000027 | 0.00000021 | 8,010,769.00 |
| May 12 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000021 | 0.00000027 | 0.00000021 | 10,577,657.00 |
| May 11 2024 | 0.00000024 | -0.00000003 | -11.11% | 0.00000022 | 0.00000027 | 0.00000019 | 8,121,371.00 |
| May 10 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000024 | 0.00000027 | 0.00000018 | 6,544,851.00 |
| May 09 2024 | 0.00000026 | 0.00000004 | 18.18% | 0.00000019 | 0.00000027 | 0.00000018 | 8,159,337.00 |
| May 08 2024 | 0.00000022 | 0.00000003 | 15.79% | 0.00000020 | 0.00000027 | 0.00000018 | 8,349,156.00 |
| May 07 2024 | 0.00000019 | -0.00000004 | -17.39% | 0.00000022 | 0.00000027 | 0.00000018 | 10,216,223.00 |
| May 06 2024 | 0.00000023 | 0.00000005 | 27.78% | 0.00000023 | 0.00000027 | 0.00000018 | 6,111,283.00 |
| May 05 2024 | 0.00000018 | 0.00000002 | 12.50% | 0.00000023 | 0.00000027 | 0.00000016 | 9,606,990.00 |
| May 04 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000026 | 0.00000027 | 0.00000016 | 10,664,134.00 |
| May 03 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000020 | 0.00000027 | 0.00000016 | 9,815,697.00 |
| May 02 2024 | 0.00000017 | 0.00000003 | 21.43% | 0.00000025 | 0.00000027 | 0.00000015 | 10,537,520.00 |
| May 01 2024 | 0.00000014 | -0.00000011 | -44.00% | 0.00000026 | 0.00000027 | 0.00000014 | 9,131,691.00 |
| Apr 30 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000013 | 0.00000027 | 0.00000011 | 9,971,493.00 |
| Apr 29 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000012 | 0.00000026 | 0.00000011 | 11,437,804.00 |
| Apr 28 2024 | 0.00000025 | 0.00000003 | 13.64% | 0.00000011 | 0.00000027 | 0.00000011 | 9,894,108.00 |
| Apr 27 2024 | 0.00000022 | -0.00000003 | -12.00% | 0.00000011 | 0.00000025 | 0.00000011 | 11,850,205.00 |
| Apr 26 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000025 | 0.00000025 | 0.00000011 | 11,241,360.00 |
| Apr 25 2024 | 0.00000024 | 0.00000008 | 50.00% | 0.00000025 | 0.00000027 | 0.00000011 | 9,311,217.00 |
| Apr 24 2024 | 0.00000016 | -0.00000007 | -30.43% | 0.00000014 | 0.00000027 | 0.00000011 | 7,557,586.00 |
| Apr 23 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000015 | 0.00000027 | 0.00000012 | 9,194,335.00 |
| Apr 22 2024 | 0.00000022 | 0.00000008 | 57.14% | 0.00000026 | 0.00000027 | 0.00000013 | 12,090,401.00 |
| Apr 21 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000027 | 0.00000011 | 8,592,533.00 |
| Apr 20 2024 | 0.00000014 | 0.00000002 | 16.67% | 0.00000017 | 0.00000027 | 0.00000011 | 9,322,607.00 |
| Apr 19 2024 | 0.00000012 | -0.00000013 | -52.00% | 0.00000020 | 0.00000027 | 0.00000012 | 11,654,308.00 |
| Apr 18 2024 | 0.00000025 | 0.00000004 | 19.05% | 0.00000021 | 0.00000027 | 0.00000011 | 10,309,430.00 |
| Apr 17 2024 | 0.00000021 | 0.00000002 | 10.53% | 0.00000024 | 0.00000027 | 0.00000011 | 12,844,133.00 |
| Apr 16 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000021 | 0.00000027 | 0.00000013 | 12,129,356.00 |
| Apr 15 2024 | 0.00000018 | -0.00000004 | -18.18% | 0.00000011 | 0.00000027 | 0.00000011 | 10,368,254.00 |
| Apr 14 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000013 | 0.00000027 | 0.00000011 | 12,086,673.00 |
| Apr 13 2024 | 0.00000020 | -0.00000006 | -23.08% | 0.00000011 | 0.00000027 | 0.00000011 | 11,268,531.00 |
| Apr 12 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000020 | 0.00000027 | 0.00000011 | 9,820,494.00 |
| Apr 11 2024 | 0.00000027 | 0.00000010 | 58.82% | 0.00000019 | 0.00000027 | 0.00000011 | 10,941,843.00 |
| Apr 10 2024 | 0.00000017 | -0.00000007 | -29.17% | 0.00000013 | 0.00000027 | 0.00000012 | 10,607,553.00 |
| Apr 09 2024 | 0.00000024 | 0.00000012 | 100.00% | 0.00000014 | 0.00000027 | 0.00000011 | 10,416,847.00 |
| Apr 08 2024 | 0.00000012 | -0.00000003 | -20.00% | 0.00000012 | 0.00000026 | 0.00000011 | 12,749,771.00 |
| Apr 07 2024 | 0.00000015 | -0.00000012 | -44.44% | 0.00000012 | 0.00000027 | 0.00000011 | 12,752,767.00 |
| Apr 06 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000011 | 11,744,642.00 |
| Apr 05 2024 | 0.00000028 | 0.00000008 | 40.00% | 0.00000012 | 0.00000029 | 0.00000011 | 11,637,875.00 |
| Apr 04 2024 | 0.00000020 | 0.00000007 | 53.85% | 0.00000012 | 0.00000028 | 0.00000011 | 12,355,955.00 |
| Apr 03 2024 | 0.00000013 | -0.00000006 | -31.58% | 0.00000024 | 0.00000029 | 0.00000011 | 8,368,497.00 |
| Apr 02 2024 | 0.00000019 | 0.00000006 | 46.15% | 0.00000015 | 0.00000029 | 0.00000011 | 10,852,364.00 |
| Apr 01 2024 | 0.00000013 | -0.00000003 | -18.75% | 0.00000027 | 0.00000029 | 0.00000011 | 9,108,678.00 |
| Mar 31 2024 | 0.00000016 | 0.00000002 | 14.29% | 0.00000026 | 0.00000029 | 0.00000011 | 7,402,689.00 |
| Mar 30 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000020 | 0.00000029 | 0.00000011 | 8,886,675.00 |
| Mar 29 2024 | 0.00000014 | 0.00000003 | 27.27% | 0.00000026 | 0.00000029 | 0.00000012 | 9,303,342.00 |
| Mar 28 2024 | 0.00000011 | -0.00000026 | -70.27% | 0.00000026 | 0.00000034 | 0.00000011 | 6,530,324.00 |
| Mar 27 2024 | 0.00000037 | 0.00000017 | 85.00% | 0.00000018 | 0.00000037 | 0.00000011 | 8,458,822.00 |
| Mar 26 2024 | 0.00000020 | -0.00000007 | -25.93% | 0.00000036 | 0.00000038 | 0.00000011 | 10,258,866.00 |
| Mar 25 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000034 | 0.00000038 | 0.00000014 | 7,463,202.00 |
| Mar 24 2024 | 0.00000029 | 0.00000012 | 70.59% | 0.00000032 | 0.00000038 | 0.00000013 | 5,910,494.00 |
| Mar 23 2024 | 0.00000017 | -0.00000014 | -45.16% | 0.00000036 | 0.00000039 | 0.00000012 | 8,734,048.00 |
| Mar 22 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000019 | 0.00000038 | 0.00000010 | 9,928,819.00 |
| Mar 21 2024 | 0.00000029 | 0.00000008 | 38.10% | 0.00000036 | 0.00000039 | 0.00000011 | 9,662,755.00 |
| Mar 20 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000032 | 0.00000039 | 0.00000012 | 10,575,101.00 |
| Mar 19 2024 | 0.00000022 | -0.00000007 | -24.14% | 0.00000026 | 0.00000037 | 0.00000012 | 4,142,179.00 |
| Mar 18 2024 | 0.00000029 | -0.00000008 | -21.62% | 0.00000016 | 0.00000039 | 0.00000011 | 6,778,149.00 |
| Mar 17 2024 | 0.00000037 | 0.00000021 | 131.25% | 0.00000037 | 0.00000039 | 0.00000011 | 10,142,761.00 |
| Mar 16 2024 | 0.00000016 | -0.00000009 | -36.00% | 0.00000031 | 0.00000039 | 0.00000012 | 8,179,968.00 |
| Mar 15 2024 | 0.00000025 | -0.00000011 | -30.56% | 0.00000028 | 0.00000038 | 0.00000011 | 7,104,613.00 |
| Mar 14 2024 | 0.00000036 | 0.00000011 | 44.00% | 0.00000023 | 0.00000037 | 0.00000011 | 8,919,826.00 |
| Mar 13 2024 | 0.00000025 | 0.00000004 | 19.05% | 0.00000012 | 0.00000038 | 0.00000012 | 8,638,878.00 |
| Mar 12 2024 | 0.00000021 | -0.00000004 | -16.00% | 0.00000038 | 0.00000039 | 0.00000012 | 8,057,696.00 |
| Mar 11 2024 | 0.00000025 | 0.00000013 | 108.33% | 0.00000023 | 0.00000039 | 0.00000013 | 8,905,909.00 |
| Mar 10 2024 | 0.00000012 | -0.00000022 | -64.71% | 0.00000033 | 0.00000039 | 0.00000012 | 7,762,638.00 |
| Mar 09 2024 | 0.00000034 | -0.00000005 | -12.82% | 0.00000012 | 0.00000038 | 0.00000012 | 11,318,567.00 |
