0XENCRYPT Historical USD Price
Daily close · Jun 20, 2023 → Jan 23, 2024Daily price history
Nov 10, 2023 → Jan 23, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-23 | $167,448,983,282.65 | $170,034,680,159.37 | $157,149,104,060.06 | $162,306,890,816.92 | $1,947.68 |
| 2024-01-22 | $177,787,954,391.53 | $178,284,976,840.07 | $167,069,692,303.74 | $167,292,966,505.00 | $2,007.52 |
| 2024-01-21 | $178,815,799,656.12 | $179,482,615,442.50 | $177,616,789,065.38 | $177,616,789,065.38 | $2,131.40 |
| 2024-01-20 | $180,287,506,000.06 | $180,287,506,000.06 | $177,657,869,071.33 | $178,724,870,414.20 | $2,144.70 |
| 2024-01-19 | $178,627,489,045.46 | $180,968,441,579.11 | $175,143,392,287.81 | $180,254,695,956.70 | $2,163.06 |
| 2024-01-18 | $183,098,400,718.68 | $184,189,902,245.95 | $176,029,218,120.34 | $178,653,061,573.35 | $2,143.84 |
| 2024-01-17 | $187,259,860,542.15 | $187,571,696,015.24 | $181,832,846,130.84 | $183,050,938,474.91 | $2,196.61 |
| 2024-01-16 | $181,767,517,403.97 | $188,791,478,538.97 | $181,150,609,887.48 | $187,265,651,157.81 | $2,247.19 |
| 2024-01-15 | $178,963,911,301.46 | $184,625,037,987.32 | $178,963,911,301.46 | $182,004,515,643.22 | $2,184.05 |
| 2024-01-14 | $186,539,928,552.82 | $186,539,928,552.82 | $178,883,918,068.70 | $178,945,972,814.88 | $2,147.35 |
| 2024-01-13 | $182,614,551,414.96 | $187,210,210,992.45 | $181,016,004,776.19 | $186,451,097,652.74 | $2,237.41 |
| 2024-01-12 | $189,550,408,139.30 | $196,062,061,236.37 | $178,698,740,955.40 | $182,663,361,866.47 | $2,191.96 |
| 2024-01-11 | $186,955,286,046.71 | $194,263,075,710.88 | $185,885,651,229.91 | $189,590,937,874.66 | $2,275.09 |
| 2024-01-10 | $171,912,825,274.65 | $189,834,357,077.77 | $169,789,034,824.41 | $187,051,922,238.24 | $2,244.62 |
| 2024-01-09 | $0.02394262 | $0.02399163 | $0.02360302 | $0.02370879 | $9.78 |
| 2024-01-08 | $0.02281056 | $0.02419667 | $0.02233642 | $0.02394281 | $9.87 |
| 2024-01-07 | $0.02301175 | $0.02314532 | $0.0227148 | $0.02281084 | $9.41 |
| 2024-01-06 | $0.02329205 | $0.02330708 | $0.02279066 | $0.02300486 | $9.49 |
| 2024-01-05 | $0.02329999 | $0.0233518 | $0.02272762 | $0.02327004 | $9.60 |
| 2024-01-04 | $0.02268567 | $0.02351963 | $0.02264259 | $0.02331301 | $9.61 |
| 2024-01-03 | $0.02419235 | $0.02447321 | $0.02213155 | $0.0226947 | $9.36 |
| 2024-01-02 | $0.02414681 | $0.02493919 | $0.02411997 | $0.02421619 | $9.99 |
| 2024-01-01 | $0.02343661 | $0.02413375 | $0.0233086 | $0.02413375 | $9.95 |
| 2023-12-31 | $0.02351556 | $0.02380235 | $0.02336664 | $0.02342194 | $9.66 |
| 2023-11-15 | $0.0205427 | $0.02137359 | $0.02042137 | $0.02137052 | $155.45 |
| 2023-11-14 | $0.02133208 | $0.02141381 | $0.02033731 | $0.02053671 | $149.39 |
| 2023-11-13 | $0.02121448 | $0.02194061 | $0.02108099 | $0.02134926 | $155.30 |
| 2023-11-12 | $0.02131183 | $0.02142806 | $0.02102913 | $0.02121084 | $154.29 |
| 2023-11-11 | $0.02155373 | $0.0216654 | $0.02112149 | $0.02129062 | $154.87 |
| 2023-11-10 | $0.02199666 | $0.02213473 | $0.02148277 | $0.02156259 | $156.85 |