Encoins(ENCS)Today
$0.06811
Encoins Price History
(ENCS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.066688 | $0.069245 | $0.0662 | $0.068116 | $9.991593 |
2025-09-01 | $0.066389 | $0.069382 | $0.065658 | $0.066688 | $554.5285 |
2025-08-31 | $0.066118 | $0.067532 | $0.064032 | $0.066301 | $796.5106 |
2025-08-30 | $0.067023 | $0.069105 | $0.065652 | $0.066134 | $236.9136 |
2025-08-29 | $0.072064 | $0.072172 | $0.06617 | $0.067023 | $462.6127 |
2025-08-28 | $0.076225 | $0.076043 | $0.07137 | $0.072096 | $149.8964 |
2025-08-27 | $0.072650 | $0.076272 | $0.070785 | $0.076225 | $533.6049 |
2025-08-26 | $0.073533 | $0.074407 | $0.071377 | $0.072649 | $50.77595 |
2025-08-25 | -- | $0.087181 | $0.070838 | $0.073533 | $2,039.738 |
2025-08-24 | -- | $0.084088 | $0.082551 | -- | -- |
2025-08-23 | -- | $0.088477 | $0.0787 | -- | -- |
2025-08-22 | $0.080254 | $0.087798 | $0.077722 | $0.086296 | $28.10782 |
2025-08-21 | -- | $0.081441 | $0.07894 | -- | -- |
2025-08-20 | -- | $0.079179 | $0.076392 | -- | -- |
2025-08-19 | $0.083868 | $0.086814 | $0.080005 | $0.080005 | $33.42567 |
2025-08-18 | $0.087713 | $0.087714 | $0.082996 | $0.083872 | $292.1589 |
2025-08-17 | $0.081955 | $0.087722 | $0.081941 | $0.087714 | $58.37846 |
2025-08-16 | $0.086285 | $0.089225 | $0.081954 | $0.081954 | $311.0614 |
2025-08-15 | $0.088973 | $0.090348 | $0.083069 | $0.086292 | $462.4524 |
2025-08-14 | $0.080418 | $0.093198 | $0.080184 | $0.088972 | $1,594.548 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Encoins(ENCS)
