ENTERBEAT Historical Data

EBT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 11, 2025 $0.019
-58.93%
$18.96 million $96,882
Jul 10, 2025 $0.0464
+55.35%
$46.24 million $82,784
Jul 9, 2025 $0.0392
+7.04%
$39.24 million $1,677
Jul 8, 2025 $0.0367
-32.10%
$36.66 million $30,239
Jul 7, 2025 $0.054
-31.50%
$53.99 million $1,033
Jul 6, 2025 $0.0788
+45.94%
$78.82 million $1,492
Jul 5, 2025 $0.054
-24.82%
$54.01 million $1,317
Jul 4, 2025 $0.0833
-24.25%
$83.33 million $86,738
Jul 3, 2025 $0.112
-5.57%
$112.35 million $126,550
Jul 2, 2025 $0.119
-11.53%
$118.99 million $150,991
Jul 1, 2025 $0.139
+54.33%
$135.91 million $29,900
Jun 30, 2025 $0.107
-26.78%
$106.65 million $108,390
Jun 29, 2025 $0.145
+12.42%
$145.02 million $79,213
Jun 28, 2025 $0.128
-31.36%
$128 million $23,865
Jun 27, 2025 $0.187
+0.37%
$186.52 million $360,917
Jun 26, 2025 $0.186
+0.45%
$185.84 million $41,367
Jun 25, 2025 $0.18
-10.01%
$179.83 million $358,982
Jun 24, 2025 $0.2
+11.10%
$199.85 million $146,310
Jun 23, 2025 $0.18
+5.85%
$179.88 million $570
Jun 22, 2025 $0.17
+38.10%
$169.94 million $127
Jun 21, 2025 $0.187
-1.39%
$187.36 million $10,894
Jun 20, 2025 $0.19
-7.18%
$189.98 million $327,874
Jun 19, 2025 $0.204
-13.46%
$203.81 million $753,192
Jun 18, 2025 $0.235
-8.91%
$235.5 million $823,584
Jun 17, 2025 $0.14
+113.67%
$140.02 million $139,213
Jun 16, 2025 $0.0655
-33.73%
$65.5 million $56,435
Jun 15, 2025 $0.0988
-43.57%
$98.81 million $225,356
Jun 14, 2025 $0.175
+28.34%
$175.19 million $281,778
Jun 13, 2025 $0.189
+2.52%
$189.01 million $395,847
Jun 12, 2025 $0.184
-19.08%
$184.45 million $379,896
Jun 11, 2025 $0.228
+41.65%
$227.93 million $317,908
Download