Entropy network Historical Data

ENT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 4.79
-0.11%
$ 2.14 million $ 6,574
Jun 15, 2023 $ 4.8
-5.83%
$ 2.14 million $ 7,903
Jun 14, 2023 $ 5.1
+0.14%
$ 2.27 million $ 12,553
Jun 13, 2023 $ 5.09
-0.23%
$ 2.27 million $ 9,267
Jun 8, 2023 $ 4.95
-0.10%
$ -- $ 78
Jun 7, 2023 $ 4.95
-0.09%
$ 2.21 million $ 78
Jun 6, 2023 $ 5.23
+0.01%
$ -- $ 8
Jun 5, 2023 $ 5.23
-0.03%
$ 2.33 million $ 8
Jun 3, 2023 $ 5.24
-0.01%
$ -- $ 267
Jun 2, 2023 $ 5.24
+1.81%
$ 2.34 million $ 50,306
Jun 1, 2023 $ 5.14
-1.08%
$ 2.29 million $ 150,390
May 31, 2023 $ 5.19
-1.38%
$ 2.28 million $ 152,915
May 30, 2023 $ 5.26
+0.66%
$ 2.31 million $ 142,058
May 29, 2023 $ 5.23
-1.67%
$ 2.3 million $ 143,057
May 28, 2023 $ 5.32
+2.76%
$ 2.34 million $ 141,603
May 27, 2023 $ 5.17
+1.55%
$ 2.27 million $ 143,861
May 26, 2023 $ 5.1
+1.42%
$ 2.24 million $ 148,333
May 25, 2023 $ 5.03
-0.61%
$ 2.21 million $ 128,210
May 24, 2023 $ 5.06
-2.18%
$ 2.22 million $ 137,215
May 23, 2023 $ 5.18
+2.00%
$ 2.28 million $ 150,040
May 22, 2023 $ 5.08
-0.16%
$ 2.23 million $ 74,305
May 21, 2023 $ 5.09
-1.16%
$ 2.24 million $ 126,584
May 20, 2023 $ 5.16
+2.05%
$ 2.27 million $ 129,049
May 19, 2023 $ 5.07
+0.49%
$ 2.23 million $ 132,767
May 18, 2023 $ 5.04
-0.68%
$ 2.22 million $ 133,951
May 17, 2023 $ 5.08
+0.18%
$ 2.23 million $ 128,746
May 16, 2023 $ 5.08
-0.52%
$ 2.23 million $ 130,776
May 15, 2023 $ 5.11
-1.91%
$ 2.25 million $ 123,144
May 14, 2023 $ 5.22
+0.70%
$ 2.29 million $ 130,589
May 13, 2023 $ 5.19
+2.56%
$ 2.28 million $ 136,734
May 12, 2023 $ 5.05
+4.27%
$ 2.22 million $ 133,665
May 11, 2023 $ 4.84
-2.52%
$ 2.13 million $ 134,356
May 10, 2023 $ 4.97
-0.70%
$ 2.18 million $ 129,166
May 9, 2023 $ 4.99
+0.46%
$ 2.19 million $ 136,126
May 8, 2023 $ 4.96
-1.82%
$ 2.18 million $ 127,135
May 7, 2023 $ 5.05
-0.12%
$ 2.22 million $ 128,603
May 6, 2023 $ 5.06
-4.26%
$ 2.22 million $ 133,955
May 5, 2023 $ 5.27
-1.77%
$ 2.32 million $ 130,597
May 4, 2023 $ 5.37
-1.80%
$ 2.36 million $ 138,580
May 3, 2023 $ 5.49
+1.99%
$ 2.41 million $ 223,033
May 2, 2023 $ 5.38
+3.03%
$ 2.36 million $ 233,053
May 1, 2023 $ 5.23
-3.31%
$ 2.29 million $ 235,656
Apr 30, 2023 $ 5.42
-1.29%
$ 2.37 million $ 231,997
Apr 29, 2023 $ 5.48
+1.31%
$ 2.4 million $ 244,861
Apr 28, 2023 $ 5.43
-0.17%
$ 2.38 million $ 223,815
Apr 27, 2023 $ 5.44
+1.93%
$ 2.24 million $ 239,608
Apr 26, 2023 $ 5.34
-0.38%
$ 2.19 million $ 234,391
Apr 25, 2023 $ 5.35
+1.42%
$ 2.2 million $ 226,975
Apr 24, 2023 $ 5.28
+3.78%
$ 2.17 million $ 209,038
Apr 23, 2023 $ 5.09
+0.10%
$ 2.09 million $ 145,067