$ENCR Historical USD Price
Daily close · Feb 22, 2024 → Jun 20, 2024Daily price history
May 22, 2024 → Jun 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-20 | $0.00600991 | $0.00600991 | $0.00600991 | $0.00600991 | $12,539.21 |
| 2024-06-19 | $0.00587281 | $0.00603222 | $0.00587112 | $0.00600866 | $12,536.59 |
| 2024-06-18 | $0.00592682 | $0.00592998 | $0.00570737 | $0.00587281 | $12,253.15 |
| 2024-06-17 | $0.00610779 | $0.00613001 | $0.00587435 | $0.00592685 | $12,365.91 |
| 2024-06-16 | $0.00601931 | $0.00614971 | $0.00597856 | $0.00610677 | $12,741.30 |
| 2024-06-15 | $0.00587546 | $0.00605944 | $0.00586582 | $0.00601853 | $12,557.20 |
| 2024-06-14 | $0.00585458 | $0.00594941 | $0.00568593 | $0.00587593 | $12,259.66 |
| 2024-06-13 | $0.00600809 | $0.00600809 | $0.00580195 | $0.00585345 | $12,212.75 |
| 2024-06-12 | $0.00590428 | $0.00615304 | $0.00585386 | $0.0060082 | $12,535.64 |
| 2024-06-11 | $0.00618811 | $0.00619415 | $0.00580512 | $0.00590472 | $12,319.73 |
| 2024-06-10 | $0.00625094 | $0.00625606 | $0.00616355 | $0.00618767 | $12,910.08 |
| 2024-06-09 | $0.00621022 | $0.00626977 | $0.00619097 | $0.00625314 | $13,046.69 |
| 2024-06-08 | $0.00620365 | $0.00625815 | $0.00619524 | $0.00621387 | $12,964.75 |
| 2024-06-07 | $0.00643129 | $0.00647665 | $0.00615305 | $0.00620919 | $12,954.98 |
| 2024-06-06 | $0.00652281 | $0.00654101 | $0.00637118 | $0.00643497 | $13,426.06 |
| 2024-06-05 | $0.00646448 | $0.00655286 | $0.00589639 | $0.00652178 | $13,607.19 |
| 2024-06-04 | $0.0065615 | $0.00703237 | $0.00646054 | $0.00646448 | $9,957.42 |
| 2024-06-03 | $0.00611619 | $0.00660034 | $0.00599434 | $0.00656292 | $5,519.65 |
| 2024-06-02 | $0.00706624 | $0.00706761 | $0.00566239 | $0.00612354 | $11,018.12 |
| 2024-06-01 | $0.00719245 | $0.00724281 | $0.00700197 | $0.00706551 | $2,689.58 |
| 2024-05-31 | $0.00716324 | $0.00733703 | $0.00709527 | $0.00719139 | $1,113.04 |
| 2024-05-30 | $0.00744913 | $0.00748742 | $0.00694827 | $0.00723405 | $5,158.80 |
| 2024-05-29 | $0.00825705 | $0.00841134 | $0.00673598 | $0.00744726 | $23,158.48 |
| 2024-05-28 | $0.00971424 | $0.01062282 | $0.00821428 | $0.00825775 | $13,900.04 |
| 2024-05-27 | $0.00914388 | $0.00977853 | $0.00874772 | $0.00972119 | $12,780.70 |
| 2024-05-26 | $0.00831069 | $0.00914655 | $0.00828156 | $0.0091465 | $3,814.52 |
| 2024-05-25 | $0.00867355 | $0.00867355 | $0.00819622 | $0.00831321 | $4,420.79 |
| 2024-05-24 | $0.00881203 | $0.00891838 | $0.00847397 | $0.00867378 | $326.87 |
| 2024-05-23 | $0.00877478 | $0.0091615 | $0.00853458 | $0.00880629 | $1,190.92 |
| 2024-05-22 | $0.00876915 | $0.00885484 | $0.00829691 | $0.00876985 | $3,236.91 |