DNA
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2017-12-05 | $0.2333000 | $0.1633000 | $0.3961000 | $0.0291700 |
| 2017-12-06 | $0.1926000 | $0.1404000 | $0.2056000 | $0.1134000 |
| 2017-12-07 | $0.1720000 | $0.2415000 | $0.3031000 | $0.0488700 |
| 2017-12-08 | $0.2231000 | $0.2391000 | $0.2797000 | $0.2088000 |
| 2017-12-09 | $0.2231000 | $0.2419000 | $0.2672000 | $0.2152000 |
| 2017-12-10 | $0.2559000 | $0.6769000 | $0.7278000 | $0.2559000 |
| 2017-12-11 | $0.7520000 | $0.3286000 | $0.8122000 | $0.2560000 |
| 2017-12-12 | $0.3436000 | $0.3588000 | $0.4218000 | $0.2904000 |
| 2017-12-13 | $0.3435000 | $0.4552000 | $0.5863000 | $0.2979000 |
| 2017-12-14 | $0.4603000 | $0.5583000 | $0.5599000 | $0.4364000 |
| 2017-12-15 | $0.5862000 | $0.3692000 | $0.5862000 | $0.2993000 |
| 2017-12-16 | $0.4059000 | $0.4159000 | $0.5038000 | $0.3794000 |
| 2017-12-17 | $0.4261000 | $0.4219000 | $0.4707000 | $0.3489000 |
| 2017-12-18 | $0.4199000 | $0.4147000 | $0.4553000 | $0.3603000 |
| 2017-12-19 | $0.3529000 | $0.3503000 | $0.4120000 | $0.3310000 |
| 2017-12-20 | $0.3291000 | $0.2991000 | $0.3490000 | $0.2636000 |
| 2017-12-21 | $0.2840000 | $0.3001000 | $0.3283000 | $0.2604000 |
| 2017-12-22 | $0.2624000 | $0.2670000 | $0.2923000 | $0.2190000 |
| 2017-12-23 | $0.2740000 | $0.2663000 | $0.3383000 | $0.2532000 |
| 2017-12-24 | $0.2690000 | $0.2933000 | $0.3030000 | $0.2503000 |
| 2017-12-25 | $0.2942000 | $0.3666000 | $0.4690000 | $0.2844000 |
| 2017-12-26 | $0.4019000 | $0.3838000 | $0.4602000 | $0.3752000 |
| 2017-12-27 | $0.4019000 | $0.4008000 | $0.4331000 | $0.3854000 |
| 2017-12-28 | $0.3734000 | $0.4521000 | $0.4521000 | $0.3600000 |
| 2017-12-29 | $0.4447000 | $0.5694000 | $0.6349000 | $0.4262000 |
| 2017-12-30 | $0.4957000 | $0.5386000 | $0.5409000 | $0.4435000 |
| 2017-12-31 | $0.5953000 | $0.5953000 | $0.5953000 | $0.5953000 |
| 2018-01-01 | $0.6588000 | $0.5518000 | $0.6655000 | $0.5453000 |
| 2018-01-02 | $0.6231000 | $0.6977000 | $0.7230000 | $0.4279000 |
| 2018-01-03 | $0.7168000 | $0.6245000 | $0.7199000 | $0.4926000 |
| 2018-01-04 | $0.6254000 | $0.6078000 | $0.6634000 | $0.5419000 |
| 2018-01-05 | $0.6511000 | $0.5507000 | $0.7121000 | $0.5086000 |
| 2018-01-06 | $0.5715000 | $0.5497000 | $0.6835000 | $0.5207000 |
| 2018-01-07 | $0.5198000 | $0.6524000 | $0.6524000 | $0.4924000 |
| 2018-01-08 | $0.6065000 | $1.93 | $1.97 | $0.5751000 |
| 2018-01-09 | $1.66 | $1.33 | $1.86 | $1.09 |
| 2018-01-10 | $1.38 | $1.31 | $1.74 | $1.01 |
| 2018-01-11 | $1.20 | $0.9848000 | $1.25 | $0.9183000 |
| 2018-01-12 | $1.02 | $1.11 | $1.28 | $0.9384000 |
| 2018-01-13 | $1.13 | $1.14 | $1.28 | $1.02 |
| 2018-01-14 | $1.12 | $1.36 | $1.40 | $1.03 |
| 2018-01-15 | $1.36 | $1.24 | $1.40 | $1.22 |
| 2018-01-16 | $1.04 | $0.8294000 | $1.05 | $0.7881000 |
| 2018-01-17 | $0.8205000 | $0.8216000 | $0.8815000 | $0.6031000 |
| 2018-01-18 | $0.8363000 | $0.8284000 | $0.8828000 | $0.6198000 |
| 2018-01-19 | $0.8541000 | $0.8140000 | $1.00 | $0.7518000 |
| 2018-01-20 | $0.9141000 | $0.8744000 | $0.9970000 | $0.7670000 |
| 2018-01-21 | $0.7900000 | $0.8465000 | $0.8597000 | $0.7524000 |
| 2018-01-22 | $0.7655000 | $0.6704000 | $0.8387000 | $0.4326000 |
| 2018-01-23 | $0.6791000 | $0.6579000 | $0.7192000 | $0.6028000 |
| 2018-01-24 | $0.6926000 | $0.6879000 | $0.8000000 | $0.5143000 |
| 2018-01-25 | $0.6727000 | $0.8156000 | $0.8633000 | $0.6719000 |
| 2018-01-26 | $0.7881000 | $0.9305000 | $1.07 | $0.7773000 |
| 2018-01-27 | $0.9615000 | $0.8368000 | $1.00 | $0.6545000 |
| 2018-01-28 | $0.8593000 | $0.8825000 | $0.9273000 | $0.8053000 |
| 2018-01-29 | $0.8425000 | $0.7395000 | $0.8774000 | $0.6740000 |
| 2018-01-30 | $0.6521000 | $0.6188000 | $0.8191000 | $0.5836000 |
| 2018-01-31 | $0.6261000 | $0.5630000 | $0.7053000 | $0.5356000 |
| 2018-02-01 | $0.5013000 | $0.4146000 | $0.5280000 | $0.3554000 |
| 2018-02-02 | $0.4035000 | $0.3946000 | $0.4434000 | $0.3530000 |
| 2018-02-03 | $0.4115000 | $0.4807000 | $0.5872000 | $0.4115000 |
| 2018-02-04 | $0.4270000 | $0.3409000 | $0.4835000 | $0.3126000 |
| 2018-02-05 | $0.2883000 | $0.2500000 | $0.3336000 | $0.2053000 |
| 2018-02-06 | $0.2776000 | $0.3482000 | $0.4266000 | $0.2078000 |
| 2018-02-07 | $0.3423000 | $0.3729000 | $0.4497000 | $0.3158000 |
| 2018-02-08 | $0.4023000 | $0.3533000 | $0.4267000 | $0.3525000 |
| 2018-02-09 | $0.3720000 | $0.3684000 | $0.4026000 | $0.3447000 |
| 2018-02-10 | $0.3630000 | $0.3445000 | $0.4030000 | $0.3261000 |
| 2018-02-11 | $0.3250000 | $0.3356000 | $0.3669000 | $0.2540000 |
| 2018-02-12 | $0.3737000 | $0.3304000 | $0.3786000 | $0.2860000 |
| 2018-02-13 | $0.3168000 | $0.2961000 | $0.3218000 | $0.2822000 |
| 2018-02-14 | $0.3287000 | $0.3249000 | $0.3420000 | $0.2922000 |
| 2018-02-15 | $0.3437000 | $0.3318000 | $0.3694000 | $0.3195000 |
| 2018-02-16 | $0.3407000 | $0.3271000 | $0.3490000 | $0.3121000 |
| 2018-02-17 | $0.3562000 | $0.3998000 | $0.4523000 | $0.3371000 |
| 2018-02-18 | $0.3778000 | $0.3575000 | $0.4189000 | $0.3248000 |
| 2018-02-19 | $0.3786000 | $0.3545000 | $0.4899000 | $0.3368000 |
| 2018-02-20 | $0.3568000 | $0.3178000 | $0.3601000 | $0.3065000 |
| 2018-02-21 | $0.2959000 | $0.2797000 | $0.3307000 | $0.2421000 |
| 2018-02-22 | $0.2556000 | $0.2705000 | $0.2739000 | $0.1970000 |
| 2018-02-23 | $0.2611000 | $0.2690000 | $0.3239000 | $0.2551000 |
| 2018-02-24 | $0.2585000 | $0.2362000 | $0.2693000 | $0.1990000 |
| 2018-02-25 | $0.2339000 | $0.2496000 | $0.2545000 | $0.2246000 |
| 2018-02-26 | $0.2682000 | $0.2392000 | $0.2944000 | $0.2308000 |
| 2018-02-27 | $0.2470000 | $0.2294000 | $0.2692000 | $0.2113000 |
| 2018-02-28 | $0.2169000 | $0.5232000 | $0.5274000 | $0.2000000 |
| 2018-03-01 | $0.5532000 | $0.5038000 | $0.6327000 | $0.3737000 |
| 2018-03-02 | $0.5091000 | $0.4287000 | $0.5318000 | $0.2892000 |
| 2018-03-03 | $0.4451000 | $0.3554000 | $0.4471000 | $0.3341000 |
| 2018-03-04 | $0.3566000 | $0.3381000 | $0.4375000 | $0.3058000 |
| 2018-03-05 | $0.3376000 | $0.3301000 | $0.3724000 | $0.2591000 |
| 2018-03-06 | $0.3097000 | $0.3041000 | $0.3396000 | $0.2834000 |
| 2018-03-07 | $0.2813000 | $0.2454000 | $0.3183000 | $0.2129000 |
| 2018-03-08 | $0.2303000 | $0.2561000 | $0.2843000 | $0.2154000 |
| 2018-03-09 | $0.2544000 | $0.2854000 | $0.3120000 | $0.2321000 |
| 2018-03-10 | $0.2798000 | $0.2720000 | $0.3120000 | $0.2483000 |
| 2018-03-11 | $0.2951000 | $0.2852000 | $0.3152000 | $0.2679000 |
| 2018-03-12 | $0.2732000 | $0.3001000 | $0.3107000 | $0.2623000 |
| 2018-03-13 | $0.3007000 | $0.2939000 | $0.3252000 | $0.2843000 |
| 2018-03-14 | $0.2631000 | $0.2326000 | $0.2847000 | $0.2246000 |
| 2018-03-15 | $0.2341000 | $0.2292000 | $0.2582000 | $0.2143000 |
| 2018-03-16 | $0.2296000 | $0.2227000 | $0.3021000 | $0.1677000 |
| 2018-03-17 | $0.2120000 | $0.2088000 | $0.2270000 | $0.1941000 |
| 2018-03-18 | $0.2210000 | $0.2097000 | $0.2253000 | $0.1740000 |
| 2018-03-19 | $0.2182000 | $0.2239000 | $0.2379000 | $0.1803000 |
| 2018-03-20 | $0.2338000 | $0.2159000 | $0.2449000 | $0.1921000 |
| 2018-03-21 | $0.2157000 | $0.2219000 | $0.2486000 | $0.2114000 |
| 2018-03-22 | $0.2173000 | $0.2193000 | $0.2440000 | $0.1989000 |
| 2018-03-23 | $0.2246000 | $0.2246000 | $0.2476000 | $0.1858000 |
| 2018-03-24 | $0.2149000 | $0.1987000 | $0.2207000 | $0.1854000 |
| 2018-03-25 | $0.1961000 | $0.2044000 | $0.2324000 | $0.1865000 |
| 2018-03-26 | $0.1985000 | $0.2410000 | $0.2669000 | $0.1876000 |
| 2018-03-27 | $0.2322000 | $0.2032000 | $0.2457000 | $0.1970000 |
| 2018-03-28 | $0.2071000 | $0.2243000 | $0.2303000 | $0.1968000 |
| 2018-03-29 | $0.2003000 | $0.1821000 | $0.2059000 | $0.1772000 |
| 2018-03-30 | $0.1756000 | $0.1746000 | $0.1896000 | $0.1681000 |
| 2018-03-31 | $0.1769000 | $0.1802000 | $0.2150000 | $0.1701000 |
| 2018-04-01 | $0.1774000 | $0.1872000 | $0.2077000 | $0.1769000 |
| 2018-04-02 | $0.1938000 | $0.2098000 | $0.2214000 | $0.1832000 |
| 2018-04-03 | $0.2204000 | $0.2140000 | $0.2291000 | $0.2001000 |
| 2018-04-04 | $0.1959000 | $0.2039000 | $0.2222000 | $0.1747000 |
| 2018-04-05 | $0.1956000 | $0.2098000 | $0.2209000 | $0.1914000 |
| 2018-04-06 | $0.1928000 | $0.1964000 | $0.2134000 | $0.1854000 |
| 2018-04-07 | $0.2056000 | $0.1942000 | $0.2124000 | $0.1809000 |
| 2018-04-08 | $0.1980000 | $0.1956000 | $0.2070000 | $0.1871000 |
| 2018-04-09 | $0.1884000 | $0.1870000 | $0.1975000 | $0.1815000 |
| 2018-04-10 | $0.1892000 | $0.1956000 | $0.2059000 | $0.1826000 |
| 2018-04-11 | $0.1986000 | $0.1947000 | $0.2049000 | $0.1885000 |
| 2018-04-12 | $0.2208000 | $0.2014000 | $0.2228000 | $0.1673000 |
| 2018-04-13 | $0.2007000 | $0.2164000 | $0.2250000 | $0.1976000 |
| 2018-04-14 | $0.2119000 | $0.2122000 | $0.2208000 | $0.1993000 |
| 2018-04-15 | $0.2140000 | $0.2240000 | $0.2423000 | $0.2096000 |
| 2018-04-16 | $0.2161000 | $0.2111000 | $0.2219000 | $0.1741000 |
| 2018-04-17 | $0.2070000 | $0.2121000 | $0.2152000 | $0.1868000 |
| 2018-04-18 | $0.2193000 | $0.2204000 | $0.2308000 | $0.1907000 |
| 2018-04-19 | $0.2234000 | $0.2256000 | $0.2321000 | $0.2067000 |
| 2018-04-20 | $0.2413000 | $0.2428000 | $0.2578000 | $0.2221000 |
| 2018-04-21 | $0.2444000 | $0.2315000 | $0.2701000 | $0.2145000 |
| 2018-04-22 | $0.2270000 | $0.2559000 | $0.3515000 | $0.2081000 |
| 2018-04-23 | $0.2601000 | $0.2456000 | $0.2966000 | $0.2393000 |
| 2018-04-24 | $0.2644000 | $0.2717000 | $0.3076000 | $0.2470000 |
| 2018-04-25 | $0.2497000 | $0.2352000 | $0.2627000 | $0.2088000 |
| 2018-04-26 | $0.2461000 | $0.2394000 | $0.2593000 | $0.2207000 |
| 2018-04-27 | $0.2305000 | $0.2267000 | $0.2436000 | $0.2099000 |
| 2018-04-28 | $0.2322000 | $0.2216000 | $0.2504000 | $0.2123000 |
| 2018-04-29 | $0.2229000 | $0.2742000 | $0.2786000 | $0.2070000 |
| 2018-04-30 | $0.2696000 | $0.2311000 | $0.2917000 | $0.2122000 |
| 2018-05-01 | $0.2268000 | $0.2339000 | $0.2473000 | $0.2245000 |
| 2018-05-02 | $0.2368000 | $0.2459000 | $0.2921000 | $0.2255000 |
| 2018-05-03 | $0.2587000 | $0.2517000 | $0.2811000 | $0.2498000 |
| 2018-05-04 | $0.2505000 | $0.2536000 | $0.2615000 | $0.2365000 |
| 2018-05-05 | $0.2567000 | $0.2728000 | $0.2818000 | $0.2474000 |
| 2018-05-06 | $0.2673000 | $0.2644000 | $0.2847000 | $0.2514000 |
| 2018-05-07 | $0.2570000 | $0.2549000 | $0.2698000 | $0.2290000 |
| 2018-05-08 | $0.2500000 | $0.2420000 | $0.2500000 | $0.2254000 |
| 2018-05-09 | $0.2453000 | $0.2400000 | $0.2489000 | $0.2240000 |
| 2018-05-10 | $0.2303000 | $0.2189000 | $0.2375000 | $0.2140000 |
| 2018-05-11 | $0.2041000 | $0.1869000 | $0.2075000 | $0.1784000 |
| 2018-05-12 | $0.1886000 | $0.1927000 | $0.1978000 | $0.1617000 |
| 2018-05-13 | $0.1978000 | $0.1839000 | $0.1978000 | $0.1586000 |
| 2018-05-14 | $0.1832000 | $0.1686000 | $0.1925000 | $0.1331000 |
| 2018-05-15 | $0.1649000 | $0.1853000 | $0.2157000 | $0.1604000 |
| 2018-05-16 | $0.1796000 | $0.1657000 | $0.1848000 | $0.1552000 |
| 2018-05-17 | $0.1603000 | $0.1550000 | $0.1718000 | $0.1305000 |
| 2018-05-18 | $0.1584000 | $0.1582000 | $0.1692000 | $0.1491000 |
| 2018-05-19 | $0.1581000 | $0.1487000 | $0.1731000 | $0.1336000 |
| 2018-05-20 | $0.1545000 | $0.1568000 | $0.1661000 | $0.1427000 |
| 2018-05-21 | $0.1548000 | $0.1441000 | $0.1596000 | $0.1376000 |
| 2018-05-22 | $0.1368000 | $0.1616000 | $0.1926000 | $0.1336000 |
| 2018-05-23 | $0.1525000 | $0.1431000 | $0.1714000 | $0.1310000 |
| 2018-05-24 | $0.1445000 | $0.1273000 | $0.1445000 | $0.1185000 |
| 2018-05-25 | $0.1255000 | $0.1260000 | $0.1332000 | $0.1218000 |
| 2018-05-26 | $0.1240000 | $0.1306000 | $0.1306000 | $0.1212000 |
| 2018-05-27 | $0.1308000 | $0.1300000 | $0.1373000 | $0.1208000 |
| 2018-05-28 | $0.1257000 | $0.1054000 | $0.1281000 | $0.1014000 |
| 2018-05-29 | $0.1107000 | $0.1180000 | $0.1292000 | $0.1047000 |
| 2018-05-30 | $0.1167000 | $0.1075000 | $0.1167000 | $0.0739 |
| 2018-05-31 | $0.1091000 | $0.1020000 | $0.1096000 | $0.0976 |
| 2018-06-01 | $0.1024000 | $0.1008000 | $0.1118000 | $0.1001000 |
| 2018-06-02 | $0.1023000 | $0.1037000 | $0.1069000 | $0.1015000 |
| 2018-06-03 | $0.1048000 | $0.1087000 | $0.1113000 | $0.1042000 |
| 2018-06-04 | $0.1056000 | $0.1064000 | $0.1102000 | $0.0991900 |
| 2018-06-05 | $0.1082000 | $0.1149000 | $0.1182000 | $0.1030000 |
| 2018-06-06 | $0.1154000 | $0.1076000 | $0.1162000 | $0.1052000 |
| 2018-06-07 | $0.1082000 | $0.1088000 | $0.1112000 | $0.1051000 |
| 2018-06-08 | $0.1081000 | $0.1045000 | $0.1095000 | $0.1027000 |
| 2018-06-09 | $0.1059000 | $0.1022000 | $0.1059000 | $0.1021000 |
| 2018-06-10 | $0.0921 | $0.0938 | $0.1013000 | $0.0868 |
| 2018-06-11 | $0.0953 | $0.0874 | $0.0987 | $0.0729 |
| 2018-06-12 | $0.0832 | $0.0841 | $0.0890 | $0.0702 |
| 2018-06-13 | $0.0809 | $0.0839 | $0.0883 | $0.0784 |
| 2018-06-14 | $0.0883 | $0.0886 | $0.0895 | $0.0811 |
| 2018-06-15 | $0.0846 | $0.0862 | $0.0896 | $0.0803 |
| 2018-06-16 | $0.0877 | $0.0853 | $0.0910 | $0.0853 |
| 2018-06-17 | $0.0847 | $0.0821 | $0.0871 | $0.0780 |
| 2018-06-18 | $0.0854 | $0.0839 | $0.0917 | $0.0803 |
| 2018-06-19 | $0.0842 | $0.0825 | $0.0908 | $0.0791 |
| 2018-06-20 | $0.0828 | $0.0864 | $0.1041000 | $0.0813 |
| 2018-06-21 | $0.0885 | $0.0893 | $0.0938 | $0.0804 |
| 2018-06-22 | $0.0804 | $0.0726 | $0.0804 | $0.0669 |
| 2018-06-23 | $0.0739 | $0.0728 | $0.0800 | $0.0680 |
| 2018-06-24 | $0.0727 | $0.0745 | $0.0800 | $0.0623 |
| 2018-06-25 | $0.0758 | $0.0714 | $0.0786 | $0.0689 |
| 2018-06-26 | $0.0695 | $0.0700 | $0.0794 | $0.0676 |
| 2018-06-27 | $0.0706 | $0.0751 | $0.0760 | $0.0693 |
| 2018-06-28 | $0.0718 | $0.0617 | $0.0718 | $0.0617 |
| 2018-06-29 | $0.0651 | $0.0671 | $0.0723 | $0.0646 |
| 2018-06-30 | $0.0694 | $0.0713 | $0.0753 | $0.0664 |
| 2018-07-01 | $0.0707 | $0.0674 | $0.0723 | $0.0661 |
| 2018-07-02 | $0.0707 | $0.0754 | $0.0787 | $0.0705 |
| 2018-07-03 | $0.0742 | $0.0751 | $0.0783 | $0.0728 |
| 2018-07-04 | $0.0760 | $0.0753 | $0.0808 | $0.0736 |
| 2018-07-05 | $0.0746 | $0.0665 | $0.0775 | $0.0578 |
| 2018-07-06 | $0.0671 | $0.0631 | $0.0699 | $0.0603 |
| 2018-07-07 | $0.0627 | $0.0650 | $0.0709 | $0.0610 |
| 2018-07-08 | $0.0645 | $0.0692 | $0.0710 | $0.0637 |
| 2018-07-09 | $0.0688 | $0.0665 | $0.0700 | $0.0632 |
| 2018-07-10 | $0.0629 | $0.0623 | $0.0774 | $0.0590 |
| 2018-07-11 | $0.0632 | $0.0621 | $0.0687 | $0.0600 |
| 2018-07-12 | $0.0607 | $0.0589 | $0.0664 | $0.0440300 |
| 2018-07-13 | $0.0587 | $0.0581 | $0.0616 | $0.0514 |
| 2018-07-14 | $0.0585 | $0.0601 | $0.0618 | $0.0570 |
| 2018-07-15 | $0.0610 | $0.0626 | $0.0642 | $0.0568 |
| 2018-07-16 | $0.0663 | $0.0661 | $0.0800 | $0.0587 |
| 2018-07-17 | $0.0718 | $0.0759 | $0.0848 | $0.0686 |
| 2018-07-18 | $0.0765 | $0.0749 | $0.0867 | $0.0706 |
| 2018-07-19 | $0.0759 | $0.0751 | $0.0799 | $0.0684 |
| 2018-07-20 | $0.0736 | $0.0632 | $0.0759 | $0.0631 |
| 2018-07-21 | $0.0678 | $0.0626 | $0.0727 | $0.0572 |
| 2018-07-22 | $0.0625 | $0.0637 | $0.0725 | $0.0591 |
| 2018-07-23 | $0.0665 | $0.0601 | $0.0665 | $0.0589 |
| 2018-07-24 | $0.0654 | $0.0589 | $0.0721 | $0.0504 |
| 2018-07-25 | $0.0573 | $0.0639 | $0.0721 | $0.0495100 |
| 2018-07-26 | $0.0621 | $0.0645 | $0.0680 | $0.0485800 |
| 2018-07-27 | $0.0659 | $0.0719 | $0.0738 | $0.0583 |
| 2018-07-28 | $0.0723 | $0.0665 | $0.0723 | $0.0618 |
| 2018-07-29 | $0.0664 | $0.0611 | $0.0694 | $0.0588 |
| 2018-07-30 | $0.0608 | $0.0619 | $0.0692 | $0.0529 |
| 2018-07-31 | $0.0586 | $0.0583 | $0.0654 | $0.0547 |
| 2018-08-01 | $0.0573 | $0.0638 | $0.0655 | $0.0562 |
| 2018-08-02 | $0.0632 | $0.0604 | $0.0639 | $0.0553 |
| 2018-08-03 | $0.0594 | $0.0651 | $0.0694 | $0.0545 |
| 2018-08-04 | $0.0616 | $0.0655 | $0.0659 | $0.0528 |
| 2018-08-05 | $0.0657 | $0.0564 | $0.0737 | $0.0523 |
| 2018-08-06 | $0.0556 | $0.0586 | $0.0606 | $0.0521 |
| 2018-08-07 | $0.0567 | $0.0570 | $0.0654 | $0.0517 |
| 2018-08-08 | $0.0533 | $0.0616 | $0.0628 | $0.0461300 |
| 2018-08-09 | $0.0643 | $0.0551 | $0.0643 | $0.0432700 |
| 2018-08-10 | $0.0490500 | $0.0494800 | $0.0533 | $0.0442600 |
| 2018-08-11 | $0.0498900 | $0.0503 | $0.0528 | $0.0445300 |
| 2018-08-12 | $0.0432300 | $0.0432300 | $0.0432300 | $0.0432300 |
| 2018-08-13 | $0.0476600 | $0.0490600 | $0.0504 | $0.0454100 |
| 2018-08-14 | $0.0494200 | $0.0491700 | $0.0570 | $0.0460000 |
| 2018-08-15 | $0.0495700 | $0.0588 | $0.0592 | $0.0479400 |
| 2018-08-16 | $0.0512 | $0.0571 | $0.0591 | $0.0511 |
| 2018-08-17 | $0.0719 | $0.0660 | $0.0720 | $0.0627 |
| 2018-08-18 | $0.0620 | $0.0791 | $0.0823 | $0.0601 |
| 2018-08-19 | $0.0874 | $0.0781 | $0.0891 | $0.0732 |
| 2018-08-20 | $0.0818 | $0.0756 | $0.0846 | $0.0631 |
| 2018-08-21 | $0.0814 | $0.0802 | $0.0864 | $0.0650 |
| 2018-08-22 | $0.0704 | $0.0664 | $0.0763 | $0.0664 |
| 2018-08-23 | $0.0731 | $0.0672 | $0.0804 | $0.0599 |
| 2018-08-24 | $0.0681 | $0.0665 | $0.0701 | $0.0573 |
| 2018-08-25 | $0.0669 | $0.0707 | $0.0710 | $0.0644 |
| 2018-08-26 | $0.0640 | $0.0675 | $0.0710 | $0.0640 |
| 2018-08-27 | $0.0698 | $0.0710 | $0.0745 | $0.0588 |
| 2018-08-28 | $0.0728 | $0.0652 | $0.0754 | $0.0585 |
| 2018-08-29 | $0.0644 | $0.0677 | $0.0697 | $0.0567 |
| 2018-08-30 | $0.0671 | $0.0616 | $0.0676 | $0.0575 |
| 2018-08-31 | $0.0618 | $0.0621 | $0.0658 | $0.0566 |
| 2018-09-01 | $0.0637 | $0.0613 | $0.0675 | $0.0546 |
| 2018-09-02 | $0.0619 | $0.0601 | $0.0652 | $0.0567 |
| 2018-09-03 | $0.0601 | $0.0536 | $0.0646 | $0.0495600 |
| 2018-09-04 | $0.0534 | $0.0508 | $0.0568 | $0.0494600 |
| 2018-09-05 | $0.0473200 | $0.0510 | $0.0598 | $0.0453900 |
| 2018-09-06 | $0.0498100 | $0.0473300 | $0.0594 | $0.0468400 |
| 2018-09-07 | $0.0442700 | $0.0457300 | $0.0513 | $0.0431200 |
| 2018-09-08 | $0.0421700 | $0.0433000 | $0.0453900 | $0.0413500 |
| 2018-09-09 | $0.0427900 | $0.0482300 | $0.0501 | $0.0427900 |
| 2018-09-10 | $0.0474200 | $0.0468500 | $0.0495000 | $0.0448900 |
| 2018-09-11 | $0.0453600 | $0.0460900 | $0.0480100 | $0.0435000 |
| 2018-09-12 | $0.0455300 | $0.0477600 | $0.0511 | $0.0411700 |
| 2018-09-13 | $0.0524 | $0.0506 | $0.0531 | $0.0491800 |
| 2018-09-14 | $0.0498600 | $0.0480100 | $0.0504 | $0.0466300 |
| 2018-09-15 | $0.0510 | $0.0478400 | $0.0510 | $0.0419100 |
| 2018-09-16 | $0.0495100 | $0.0472300 | $0.0508 | $0.0469700 |
| 2018-09-17 | $0.0424300 | $0.0482000 | $0.0482000 | $0.0424300 |
| 2018-09-18 | $0.0482000 | $0.0470200 | $0.0482000 | $0.0470200 |
| 2019-01-22 | $0.0415000 | $0.0415000 | $0.0415000 | $0.0415000 |
| 2019-01-23 | $0.0411200 | $0.0411200 | $0.0411200 | $0.0411200 |
| 2019-01-24 | $0.0414100 | $0.0414100 | $0.0414100 | $0.0414100 |
| 2019-01-25 | $0.0412800 | $0.0412800 | $0.0412800 | $0.0412800 |
| 2019-01-26 | $0.0414500 | $0.0414500 | $0.0414500 | $0.0414500 |
| 2019-01-27 | $0.0411400 | $0.0411400 | $0.0411400 | $0.0411400 |
| 2019-01-28 | $0.0398500 | $0.0398500 | $0.0398500 | $0.0398500 |
| 2019-01-29 | $0.0394000 | $0.0394000 | $0.0394000 | $0.0394000 |
| 2019-01-30 | $0.0399500 | $0.0399500 | $0.0399500 | $0.0399500 |
| 2019-01-31 | $0.0395300 | $0.0395300 | $0.0395300 | $0.0395300 |
| 2019-02-01 | $0.0399700 | $0.0399700 | $0.0399700 | $0.0399700 |
| 2019-02-02 | $0.0404600 | $0.0404600 | $0.0404600 | $0.0404600 |
| 2019-02-03 | $0.0397100 | $0.0397100 | $0.0397100 | $0.0397100 |
| 2019-02-04 | $0.0395700 | $0.0395700 | $0.0395700 | $0.0395700 |
| 2019-02-05 | $0.0396400 | $0.0396400 | $0.0396400 | $0.0396400 |
| 2019-02-06 | $0.0390600 | $0.0390600 | $0.0390600 | $0.0390600 |
| 2019-02-07 | $0.0388900 | $0.0388900 | $0.0388900 | $0.0388900 |
| 2019-02-08 | $0.0420100 | $0.0420100 | $0.0420100 | $0.0420100 |
| 2019-02-09 | $0.0420200 | $0.0420200 | $0.0420200 | $0.0420200 |
| 2019-02-10 | $0.0424300 | $0.0424300 | $0.0424300 | $0.0424300 |
| 2019-02-11 | $0.0416200 | $0.0416200 | $0.0416200 | $0.0416200 |
| 2019-02-12 | $0.0417000 | $0.0417000 | $0.0417000 | $0.0417000 |
| 2019-02-13 | $0.0415300 | $0.0415300 | $0.0415300 | $0.0415300 |
| 2019-02-14 | $0.0413500 | $0.0413500 | $0.0413500 | $0.0413500 |
| 2019-02-15 | $0.0413600 | $0.0413600 | $0.0413600 | $0.0413600 |
| 2019-02-16 | $0.0417100 | $0.0417100 | $0.0417100 | $0.0417100 |
| 2019-02-17 | $0.0423400 | $0.0423400 | $0.0423400 | $0.0423400 |
| 2019-02-18 | $0.0450100 | $0.0450100 | $0.0450100 | $0.0450100 |
| 2019-02-19 | $0.0452200 | $0.0452200 | $0.0452200 | $0.0452200 |
| 2019-02-20 | $0.0456800 | $0.0456800 | $0.0456800 | $0.0456800 |
| 2019-02-21 | $0.0452500 | $0.0452500 | $0.0452500 | $0.0452500 |
| 2019-02-22 | $0.0459800 | $0.0459800 | $0.0459800 | $0.0459800 |
| 2019-02-23 | $0.0478000 | $0.0478000 | $0.0478000 | $0.0478000 |
| 2019-02-24 | $0.0439400 | $0.0439400 | $0.0439400 | $0.0439400 |
| 2019-02-25 | $0.0443000 | $0.0443000 | $0.0443000 | $0.0443000 |
| 2019-02-26 | $0.0439900 | $0.0439900 | $0.0439900 | $0.0439900 |
| 2019-02-27 | $0.0441500 | $0.0441500 | $0.0441500 | $0.0441500 |
| 2019-02-28 | $0.0440600 | $0.0440600 | $0.0440600 | $0.0440600 |
| 2019-03-01 | $0.0442300 | $0.0442300 | $0.0442300 | $0.0442300 |
| 2019-03-02 | $0.0442800 | $0.0442800 | $0.0442800 | $0.0442800 |
| 2019-03-03 | $0.0438900 | $0.0438900 | $0.0438900 | $0.0438900 |
| 2019-03-04 | $0.0429800 | $0.0429800 | $0.0429800 | $0.0429800 |
| 2019-03-05 | $0.0445700 | $0.0445700 | $0.0445700 | $0.0445700 |
| 2019-03-06 | $0.0446500 | $0.0446500 | $0.0446500 | $0.0446500 |
| 2019-03-07 | $0.0447200 | $0.0447200 | $0.0447200 | $0.0447200 |
| 2019-03-08 | $0.0445300 | $0.0445300 | $0.0445300 | $0.0445300 |
| 2019-03-09 | $0.0453500 | $0.0453500 | $0.0453500 | $0.0453500 |
| 2019-03-10 | $0.0453000 | $0.0453000 | $0.0453000 | $0.0453000 |
| 2019-03-11 | $0.0446800 | $0.0446800 | $0.0446800 | $0.0446800 |
| 2019-03-12 | $0.0447400 | $0.0447400 | $0.0447400 | $0.0447400 |
| 2019-03-13 | $0.0447400 | $0.0229500 | $0.0447400 | $0.0229500 |
| 2019-03-14 | $0.0197500 | $0.0197900 | $0.0197900 | $0.0197500 |
| 2019-03-15 | $0.0200200 | $0.0200200 | $0.0200200 | $0.0200200 |
| 2019-03-16 | $0.0205400 | $0.0170800 | $0.0205400 | $0.0170800 |
| 2019-03-17 | $0.0169300 | $0.0169300 | $0.0169300 | $0.0169300 |
| 2019-03-18 | $0.0169000 | $0.0169000 | $0.0169000 | $0.0169000 |
| 2019-03-19 | $0.0170400 | $0.0170400 | $0.0170400 | $0.0170400 |
| 2019-03-20 | $0.0170400 | $0.0170600 | $0.0170600 | $0.0170400 |
| 2019-03-21 | $0.0169600 | $0.0169600 | $0.0169600 | $0.0169600 |
| 2019-03-22 | $0.0169700 | $0.0169700 | $0.0169700 | $0.0169700 |
| 2019-03-23 | $0.0169900 | $0.0242400 | $0.0242400 | $0.0169900 |
| 2019-03-24 | $0.0241600 | $0.0170500 | $0.0276700 | $0.0169300 |
| 2019-03-25 | $0.0167700 | $0.0166500 | $0.0269000 | $0.0166500 |
| 2019-03-26 | $0.0166500 | $0.0166500 | $0.0166500 | $0.0166500 |
| 2019-03-27 | $0.0171500 | $0.0171500 | $0.0171500 | $0.0171500 |
| 2019-03-28 | $0.0171100 | $0.0171100 | $0.0171100 | $0.0171100 |
| 2019-03-29 | $0.0174300 | $0.0174300 | $0.0174300 | $0.0174300 |
| 2019-03-30 | $0.0174500 | $0.0174500 | $0.0174500 | $0.0174500 |
| 2019-03-31 | $0.0174400 | $0.0174400 | $0.0174400 | $0.0174400 |
| 2019-04-01 | $0.0176100 | $0.0176100 | $0.0176100 | $0.0176100 |
| 2019-04-02 | $0.0209400 | $0.0209400 | $0.0209400 | $0.0209400 |
| 2019-04-03 | $0.0211700 | $0.0147300 | $0.0211700 | $0.0105300 |
| 2019-04-04 | $0.0145100 | $0.0145100 | $0.0145100 | $0.0145100 |
| 2019-04-05 | $0.0148600 | $0.0148600 | $0.0148600 | $0.0148600 |
| 2019-04-06 | $0.0149700 | $0.0149700 | $0.0149700 | $0.0149700 |
| 2019-04-07 | $0.0149700 | $0.0149100 | $0.0149700 | $0.0149100 |
| Pair | Exchange |
|---|---|
| DNA/BTC | bleutrade |
| DNA/BTC | cryptopia |
| DNA/DOGE | cryptopia |
| DNA/LTC | cryptopia |
| DNA/ETH | etherdelta |
| DNA/ETH | ethermium |
| DNA/ETH | idex |
| DNA/BTC | kucoin |
| DNA/ETH | kucoin |
| DNA/BTC | okex |
| DNA/ETH | okex |
| DNA/USDT | okex |
EncrypGen provides next-generation software for securely storing, sharing, and protecting genomic data through the use of Gene-Chain, a private blockchain database create for the sole purpose of storing genomic data. The sole currency for transactions within the Gene-Chain (among those who wish to share information) will be DNA token.
| Full Name | EncrypGen (DNA) |
|---|---|
| Start Date | 2017-01-06 |
| Algorithm | N/A |
| Proof Type | N/A |
| Website | http://www.encrypgen.com/ |
| @encrypgen | |
| https://www.facebook.com/Encrypgen/ | |
| https://www.reddit.com/r/Official_EncrypGen// | |
| Block Number | N/A |
| Block Time | N/A |
| Block Reward | N/A |
| Total Coins Mined | 67,029,877 DNA |
| Previous Total Coins Mined | N/A |
| Net Hashes Per Second | N/A |
EncrypGen provides next generation software for securely storing, sharing, and protecting genomic data through the use of Gene-Chain, a private blockchain database create for the sole purpose of storing genomic data. The sole currency for transactions within the Gene-Chain (among those who wish to share information) will be DNA token.
The DNA Initial Coin Offering started on the first of June at midnight UTC and will last until the 18th of July or until the 1000 BTC hardcap is reached, whichever happens first. 80% of the total 100 million DNA supply will be available. 10% will go to the founding team, 5% will be reserved for bonuses while another 5% will be used for marketing by the company. Users can invest with Bitcoin, Ether, Ether Classic, Litecoin and Dash.
| ICO Status | Finished |
|---|---|
| Token Supply | 100000000 |
| Start Date | 2017-06-01 |
| End Date | 2017-07-18 |
| Fund Raised (BTC) | 166.8 BTC; 3,314 ETH; 24 DASH; 101.4 LTC; 191 ETC |
| Fund Raised (USD) | 1294900 |
| Start Price (USD) | 0.0000166666667 |
| Security Audit Company | N/A |
| ICO Legal Form | LLC |
| ICO Jurisdiction | N/A |
| Legal Advisers | N/A |
| Blog | N/A |
| White Paper | http://www.encrypgen.com/wp-content/uploads/2017/05/gene-chain.pdf |