Market Cap $4.16T
1.93%
Volume 24h $360.90B
-4.49%
BTC % 54.7%
-0.89%
ETH % 12.52%
2.39%
Coins
32.826
+12
Exchanges
885
Last update
1 minute ago
ENCOINS (ENCS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.078554 | $0.078554 | $0.085482 | $0.085056 | - | - |
| Aug-18 2025 | $0.085056 | $0.084157 | $0.087083 | $0.087083 | - | - |
| Aug-17 2025 | $0.087083 | $0.083157 | $0.087196 | $0.083655 | - | - |
| Aug-16 2025 | $0.082112 | $0.081553 | $0.086524 | $0.086524 | - | - |
| Aug-15 2025 | $0.086524 | $0.086524 | $0.087395 | $0.086845 | - | - |
| Aug-14 2025 | $0.085538 | $0.082113 | $0.089611 | $0.082189 | - | - |
| Aug-13 2025 | $0.079909 | $0.073071 | $0.080518 | $0.073071 | - | - |
| Aug-12 2025 | $0.073087 | $0.068233 | $0.073087 | $0.070526 | - | - |
| Aug-11 2025 | $0.070526 | $0.069239 | $0.073381 | $0.069239 | - | - |
| Aug-10 2025 | $0.069239 | $0.069239 | $0.071148 | $0.071144 | $52 | - |
| Aug-09 2025 | $0.071144 | $0.069965 | $0.071864 | $0.069965 | $90 | - |
| Aug-08 2025 | $0.069965 | $0.069175 | $0.069965 | $0.069175 | - | - |
| Aug-07 2025 | $0.069175 | $0.068349 | $0.069175 | $0.068349 | - | - |
| Aug-06 2025 | $0.068349 | $0.068349 | $0.068485 | $0.06847 | - | - |
| Aug-05 2025 | $0.06847 | $0.068249 | $0.068985 | $0.068985 | - | - |