Entropy network Historical Data

ENT Page 4
Download
Date Close Price change Market cap Trading volume
Sep 24, 2023 $ 4.04
-10.66%
$ 2.6 million $ 114,993
Sep 23, 2023 $ 4.88
-6.33%
$ 3.13 million $ 146,041
Sep 22, 2023 $ 5.21
-2.82%
$ 3.35 million $ 254,399
Sep 21, 2023 $ 5.36
+1.00%
$ 3.44 million $ 259,397
Sep 20, 2023 $ 5.4
+2.80%
$ 3.47 million $ 86,481
Sep 19, 2023 $ 5.26
-1.97%
$ 3.38 million $ 123,383
Sep 18, 2023 $ 5.36
-3.16%
$ 3.45 million $ 96,854
Sep 17, 2023 $ 5.53
-0.56%
$ 3.56 million $ 315,460
Sep 16, 2023 $ 5.57
+0.65%
$ 3.58 million $ 738,858
Sep 15, 2023 $ 5.53
+1.17%
$ 3.56 million $ 238,640
Sep 14, 2023 $ 5.5
+7.66%
$ 3.5 million $ 553,153
Sep 13, 2023 $ 5.44
-1.38%
$ 3.46 million $ 296,397
Sep 12, 2023 $ 5.52
-6.28%
$ 3.51 million $ 94,693
Sep 11, 2023 $ 5.89
+0.06%
$ 3.75 million $ 259,695
Sep 10, 2023 $ 5.89
-1.56%
$ 3.69 million $ 184,173
Sep 9, 2023 $ 5.97
+1.96%
$ 3.74 million $ 270,611
Sep 8, 2023 $ 6.05
+0.73%
$ 3.79 million $ 199,867
Sep 7, 2023 $ 6.01
-0.71%
$ 3.76 million $ 295,913
Sep 6, 2023 $ 5.72
-5.66%
$ 3.58 million $ 353,542
Sep 5, 2023 $ 6.06
+10.19%
$ 3.73 million $ 260,659
Sep 4, 2023 $ 5.5
-5.89%
$ 3.39 million $ 201,383
Sep 3, 2023 $ 5.85
+0.27%
$ 3.57 million $ 164,569
Sep 2, 2023 $ 5.83
-4.25%
$ 3.56 million $ 308,393
Sep 1, 2023 $ 6.09
-0.31%
$ 3.72 million $ 334,204
Aug 31, 2023 $ 6.11
+3.20%
$ 3.73 million $ 232,803
Aug 30, 2023 $ 5.92
+1.86%
$ 3.61 million $ 417,296
Aug 29, 2023 $ 5.81
+2.48%
$ 3.55 million $ 330,905
Aug 28, 2023 $ 5.67
+2.36%
$ 3.46 million $ 181,091
Aug 27, 2023 $ 5.54
+1.57%
$ 3.38 million $ 283,689
Aug 26, 2023 $ 5.45
+0.76%
$ 3.33 million $ 73,245
Aug 25, 2023 $ 5.41
+2.58%
$ 3.3 million $ 233,069
Aug 24, 2023 $ 5.28
+0.18%
$ 3.22 million $ 223,925
Aug 23, 2023 $ 5.27
+3.00%
$ 3.21 million $ 168,400
Aug 22, 2023 $ 5.11
-0.24%
$ 3.05 million $ 95,615
Aug 21, 2023 $ 5.12
-0.63%
$ 3.02 million $ 143,109
Aug 20, 2023 $ 5.16
+0.19%
$ 3.04 million $ 63,949
Aug 19, 2023 $ 5.15
+0.14%
$ 3.04 million $ 88,598
Aug 18, 2023 $ 5.14
+0.20%
$ 3.03 million $ 66,192
Aug 17, 2023 $ 5.13
+2.28%
$ 3.03 million $ 126,716
Aug 16, 2023 $ 5.02
+0.16%
$ 2.95 million $ 168,784
Aug 15, 2023 $ 5.01
+0.32%
$ 2.88 million $ 258,888
Aug 14, 2023 $ 5
-0.12%
$ 2.88 million $ 178,038
Aug 13, 2023 $ 5
-0.12%
$ 2.88 million $ 168,729
Aug 12, 2023 $ 5
+0.11%
$ 2.88 million $ 128,984
Aug 11, 2023 $ 5
-0.25%
$ 2.87 million $ 228,594
Aug 10, 2023 $ 5
+0.25%
$ 2.87 million $ 373,376
Aug 9, 2023 $ 4.99
-0.28%
$ 2.55 million $ 258,896
Aug 8, 2023 $ 5.01
+0.09%
$ 2.56 million $ 129,536
Aug 7, 2023 $ 5
-0.05%
$ 2.26 million $ 153,860
Aug 6, 2023 $ 5
-0.26%
$ 2.26 million $ 172,117