ENCYKL Coin Price History

(ENKL)

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	$2.363	$2.4144	$2.3	$2.375	$74,649.54
2025-09-01	$2.3568	$2.4149	$2.3	$2.3553	$74,768.50
2025-08-31	$2.3356	$2.4148	$2.3	$2.392	$74,752.64
2025-08-30	$2.395	$2.4158	$2.3	$2.3927	$75,537.17
2025-08-29	$2.3009	$2.4158	$2.3	$2.3261	$72,096.97
2025-08-28	$2.3386	$2.4164	$2.3	$2.3269	$75,482.03
2025-08-27	$2.3894	$2.4169	$2.1245	$2.3225	$75,500.48
2025-08-26	$2.344	$2.417	$2.2	$2.3382	$86,515.36
2025-08-25	$2.356	$2.4569	$2.3	$2.4146	$81,445.76
2025-08-24	$2.4303	$2.4577	$2.1351	$2.3652	$66,505.85
2025-08-23	$2.3959	$2.4576	$2.3	$2.4383	$77,769.46
2025-08-22	$2.4274	$2.4574	$2.3	$2.3139	$38,891.64
2025-08-21	$2.3213	$2.4578	$2.1245	$2.4068	$53,173.51
2025-08-20	$2.3427	$2.4826	$2.125	$2.3616	$41,371.58
2025-08-19	$2.3973	$2.4829	$2.3387	$2.3966	$56,795.78
2025-08-18	$2.4011	$2.518	$2.3384	$2.3722	$58,613.85
2025-08-17	$2.4931	$2.518	$2.3001	$2.3684	$58,072.32
2025-08-16	$2.6503	$2.7391	$2.1245	$2.4664	$43,332.44
2025-08-15	$2.4003	$2.7484	$2.3	$2.6859	$10,332.86
2025-08-14	$2.4009	$2.4012	$2.4	$2.4003	$5,418.318