EncrypGen(DNA)Heute
$0.007853
vor 1 Jahren
$0.002207
vor 2 Jahren
$0.009325
vor 3 Jahren
$0.020998
vor 4 Jahren
$0.029487
vor 5 Jahren
$0.003050
EncrypGen Preisverlauf
(DNA)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.007853 | $0.007872 | $0.007828 | $0.007871 | $0.000000 |
2025-09-02 | $0.007887 | $0.007898 | $0.007827 | $0.007853 | $0.000000 |
2025-09-01 | $0.007870 | $0.007909 | $0.007870 | $0.007885 | $0.000000 |
2025-08-31 | $0.007869 | $0.007872 | $0.007865 | $0.007870 | $0.000000 |
2025-08-30 | $0.007879 | $0.007881 | $0.002065 | $0.007867 | $0.000000 |
2025-08-29 | $0.007862 | $0.007881 | $0.007848 | $0.007879 | $0.000000 |
2025-08-28 | $0.007815 | $0.007870 | $0.007828 | $0.007862 | $0.000000 |
2025-08-27 | $0.002207 | $0.007841 | $0.002208 | $0.007818 | $0.000000 |
2025-08-26 | $0.002224 | $0.007837 | $0.002091 | $0.002207 | $6.709016 |
2025-08-25 | -- | $0.007927 | $0.002212 | -- | -- |
2025-08-24 | $0.007926 | $0.007929 | $0.002271 | $0.002449 | $20.67022 |
2025-08-23 | $0.007893 | $0.007935 | $0.007892 | $0.007926 | $0.000000 |
2025-08-22 | $0.007817 | $0.007898 | $0.007802 | $0.007893 | $0.000000 |
2025-08-21 | $0.002072 | $0.007850 | $0.002072 | $0.007816 | $0.000000 |
2025-08-20 | $0.007847 | $0.007849 | $0.002010 | $0.002072 | $3.633417 |
2025-08-19 | $0.007847 | $0.007866 | $0.007836 | $0.007847 | $0.000000 |
2025-08-18 | -- | $0.007888 | $0.007843 | $0.007847 | $0.000000 |
2025-08-17 | -- | $0.007881 | $0.007870 | -- | -- |
2025-08-16 | $0.007879 | $0.007884 | $0.002140 | $0.007877 | $0.000000 |
2025-08-15 | $0.007861 | $0.007881 | $0.001907 | $0.007879 | $0.000000 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
EncrypGen(DNA)
