Crypto Rate Dashboard
Encryption AI Price Chart
0XENCRYPT/USD
$162,306,890,816.92
0.00%
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-01-23 |
$167,448,983,282.65 |
$170,034,680,159.37 |
$157,149,104,060.06 |
$162,306,890,816.92 |
$1,947.68 |
| 2024-01-22 |
$177,787,954,391.53 |
$178,284,976,840.07 |
$167,069,692,303.74 |
$167,292,966,505.00 |
$2,007.52 |
| 2024-01-21 |
$178,815,799,656.12 |
$179,482,615,442.50 |
$177,616,789,065.38 |
$177,616,789,065.38 |
$2,131.40 |
| 2024-01-20 |
$180,287,506,000.06 |
$180,287,506,000.06 |
$177,657,869,071.33 |
$178,724,870,414.20 |
$2,144.70 |
| 2024-01-19 |
$178,627,489,045.46 |
$180,968,441,579.11 |
$175,143,392,287.81 |
$180,254,695,956.70 |
$2,163.06 |
| 2024-01-18 |
$183,098,400,718.68 |
$184,189,902,245.95 |
$176,029,218,120.34 |
$178,653,061,573.35 |
$2,143.84 |
| 2024-01-17 |
$187,259,860,542.15 |
$187,571,696,015.24 |
$181,832,846,130.84 |
$183,050,938,474.91 |
$2,196.61 |
| 2024-01-16 |
$181,767,517,403.97 |
$188,791,478,538.97 |
$181,150,609,887.48 |
$187,265,651,157.81 |
$2,247.19 |
| 2024-01-15 |
$178,963,911,301.46 |
$184,625,037,987.32 |
$178,963,911,301.46 |
$182,004,515,643.22 |
$2,184.05 |
| 2024-01-14 |
$186,539,928,552.82 |
$186,539,928,552.82 |
$178,883,918,068.70 |
$178,945,972,814.88 |
$2,147.35 |
| 2024-01-13 |
$182,614,551,414.96 |
$187,210,210,992.45 |
$181,016,004,776.19 |
$186,451,097,652.74 |
$2,237.41 |
| 2024-01-12 |
$189,550,408,139.30 |
$196,062,061,236.37 |
$178,698,740,955.40 |
$182,663,361,866.47 |
$2,191.96 |
| 2024-01-11 |
$186,955,286,046.71 |
$194,263,075,710.88 |
$185,885,651,229.91 |
$189,590,937,874.66 |
$2,275.09 |
| 2024-01-10 |
$171,912,825,274.65 |
$189,834,357,077.77 |
$169,789,034,824.41 |
$187,051,922,238.24 |
$2,244.62 |
| 2024-01-09 |
$0.02394262 |
$0.02399163 |
$0.02360302 |
$0.02370879 |
$9.78 |
| 2024-01-08 |
$0.02281056 |
$0.02419667 |
$0.02233642 |
$0.02394281 |
$9.87 |
| 2024-01-07 |
$0.02301175 |
$0.02314532 |
$0.0227148 |
$0.02281084 |
$9.41 |
| 2024-01-06 |
$0.02329205 |
$0.02330708 |
$0.02279066 |
$0.02300486 |
$9.49 |
| 2024-01-05 |
$0.02329999 |
$0.0233518 |
$0.02272762 |
$0.02327004 |
$9.60 |
| 2024-01-04 |
$0.02268567 |
$0.02351963 |
$0.02264259 |
$0.02331301 |
$9.61 |
| 2024-01-03 |
$0.02419235 |
$0.02447321 |
$0.02213155 |
$0.0226947 |
$9.36 |
| 2024-01-02 |
$0.02414681 |
$0.02493919 |
$0.02411997 |
$0.02421619 |
$9.99 |
| 2024-01-01 |
$0.02343661 |
$0.02413375 |
$0.0233086 |
$0.02413375 |
$9.95 |
| 2023-12-31 |
$0.02351556 |
$0.02380235 |
$0.02336664 |
$0.02342194 |
$9.66 |
| 2023-11-15 |
$0.0205427 |
$0.02137359 |
$0.02042137 |
$0.02137052 |
$155.45 |
| 2023-11-14 |
$0.02133208 |
$0.02141381 |
$0.02033731 |
$0.02053671 |
$149.39 |
| 2023-11-13 |
$0.02121448 |
$0.02194061 |
$0.02108099 |
$0.02134926 |
$155.30 |
| 2023-11-12 |
$0.02131183 |
$0.02142806 |
$0.02102913 |
$0.02121084 |
$154.29 |
| 2023-11-11 |
$0.02155373 |
$0.0216654 |
$0.02112149 |
$0.02129062 |
$154.87 |
| 2023-11-10 |
$0.02199666 |
$0.02213473 |
$0.02148277 |
$0.02156259 |
$156.85 |
Share this link via
Or copy link
