CRYPTO:ENCSUSD

Encoins Usd Cryptocurrency Price (Quote)

etoro logo Buy ENCSUSD
*Your capital is at risk
$0.0193
+0.0020 (+11.70%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.0167 $0.0436 Monday, 17th Nov 2025 ENCSUSD stock ended at $0.0193. This is 11.70% more than the trading day before Sunday, 16th Nov 2025. During the day the stock fluctuated 0% from a day low at $0.0193 to a day high of $0.0193.
90 days $0.0167 $0.0864
52 weeks $0.0167 $0.389

Historical ENCOINS USD prices

Date Open High Low Close Volume
Nov 17, 2025 $0.0193 $0.0193 $0.0193 $0.0193 1 063
Nov 16, 2025 $0.0167 $0.0173 $0.0167 $0.0173 653
Nov 15, 2025 $0.0194 $0.0194 $0.0190 $0.0194 342
Nov 14, 2025 $0.0227 $0.0227 $0.0227 $0.0227 57
Nov 13, 2025 $0.0227 $0.0227 $0.0227 $0.0227 57
Nov 12, 2025 $0.0228 $0.0228 $0.0228 $0.0228 514
Nov 11, 2025 $0.0228 $0.0228 $0.0228 $0.0228 514
Nov 10, 2025 $0.0228 $0.0228 $0.0228 $0.0228 514
Nov 09, 2025 $0.0233 $0.0233 $0.0218 $0.0228 514
Nov 08, 2025 $0.0233 $0.0233 $0.0233 $0.0233 257
Nov 07, 2025 $0.0235 $0.0243 $0.0228 $0.0233 257
Nov 06, 2025 $0.0238 $0.0239 $0.0235 $0.0239 100
Nov 05, 2025 $0.0215 $0.0238 $0.0215 $0.0238 228
Nov 04, 2025 $0.0215 $0.0215 $0.0215 $0.0215 125
Nov 03, 2025 $0.0274 $0.0274 $0.0244 $0.0244 11
Nov 02, 2025 $0.0274 $0.0274 $0.0274 $0.0274 304
Nov 01, 2025 $0.0274 $0.0275 $0.0274 $0.0274 304
Oct 31, 2025 $0.0274 $0.0274 $0.0273 $0.0273 304
Oct 30, 2025 $0.0279 $0.0283 $0.0279 $0.0279 96
Oct 29, 2025 $0.0314 $0.0314 $0.0305 $0.0305 430
Oct 28, 2025 $0.0314 $0.0314 $0.0314 $0.0314 165
Oct 27, 2025 $0.0329 $0.0332 $0.0320 $0.0320 51
Oct 26, 2025 $0.0329 $0.0333 $0.0329 $0.0332 95
Oct 25, 2025 $0.0343 $0.0343 $0.0328 $0.0328 397
Oct 24, 2025 $0.0319 $0.0345 $0.0319 $0.0343 299

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENCSUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ENCSUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENCSUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE