EnteriseCoin Historical Data

ENT
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.0899
+0.52%
$ 44.95 million $ 7
Jul 19, 2025 $ 0.0895
+0.16%
$ 44.73 million $ 8,329
Jul 18, 2025 $ 0.0894
+0.06%
$ 44.69 million $ 5,983
Jul 17, 2025 $ 0.0892
-0.18%
$ 44.62 million $ 8,483
Jul 16, 2025 $ 0.0895
-4.16%
$ 44.73 million $ 4,909
Jul 15, 2025 $ 0.093
+3.98%
$ 46.51 million $ 3,406
Jul 14, 2025 $ 0.0894
-0.25%
$ 44.69 million $ 48
Jul 13, 2025 $ 0.0897
-1.06%
$ 44.83 million $ 305
Jul 12, 2025 $ 0.0908
+0.12%
$ 45.42 million $ 5,540
Jul 11, 2025 $ 0.0912
+1.11%
$ 45.62 million $ 14,123
Jul 10, 2025 $ 0.0918
+0.52%
$ 45.3 million $ 15,228
Jul 9, 2025 $ 0.0898
+0.05%
$ 44.91 million $ 18,559
Jul 8, 2025 $ 0.0904
+1.13%
$ 45.21 million $ 21,512
Jul 7, 2025 $ 0.0906
+2.17%
$ 45.3 million $ 22,074
Jul 6, 2025 $ 0.0901
+0.78%
$ 45.04 million $ 25,261
Jul 5, 2025 $ 0.0904
+2.66%
$ 45.18 million $ 30,186
Jul 4, 2025 $ 0.0888
+2.63%
$ 44.42 million $ 42,930
Jul 3, 2025 $ 0.0866
-2.10%
$ 43.29 million $ 12,199
Jun 26, 2025 $ 0.0868
-0.05%
$ -- $ 15,450
Jun 25, 2025 $ 0.0868
+0.01%
$ 43.39 million $ 16,301
Jun 24, 2025 $ 0.0867
+2.86%
$ 43.35 million $ 13,830
Jun 23, 2025 $ 0.0846
-4.74%
$ 42.3 million $ 25,218
Jun 22, 2025 $ 0.089
+7.28%
$ 44.48 million $ 46,293
Jun 21, 2025 $ 0.0829
+2.37%
$ 41.46 million $ 87,613
Jun 20, 2025 $ 0.081
+3.24%
$ 40.48 million $ 134,767
Download