ENTRADE Historical Data

ENTR
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.0102
-0.52%
$ -- $ 1,844
May 15 $ 0.0103
-1.82%
$ -- $ 50,014
May 8 $ 0.0105
+2.83%
$ -- $ 44,276
May 1 $ 0.0103
+0.03%
$ -- $ 50,601
Apr 24 $ 0.0102
-0.88%
$ -- $ 351,102
Apr 17 $ 0.0103
-4.80%
$ -- $ 870,850
Apr 10 $ 0.0108
-2.51%
$ -- $ 850,278
Apr 3 $ 0.011
-4.64%
$ -- $ 956,115
Mar 27 $ 0.0115
+1.85%
$ -- $ 989,543
Mar 20 $ 0.0114
-0.06%
$ -- $ 856,756
Mar 13 $ 0.0115
-0.30%
$ -- $ 886,563
Mar 6 $ 0.0116
-2.33%
$ -- $ 886,461
Feb 27 $ 0.0119
-6.76%
$ -- $ 1.15 million
Feb 20 $ 0.0128
-4.35%
$ -- $ 1.22 million
Feb 13 $ 0.0133
+7.70%
$ -- $ 1.77 million
Feb 6 $ 0.0124
+25.43%
$ -- $ 1.62 million
Jan 30 $ 0.00993
-0.93%
$ -- $ 1.44 million
Jan 23 $ 0.0103
-10.25%
$ -- $ 1.37 million
Jan 16 $ 0.0115
-0.82%
$ -- $ 1.78 million
Jan 9 $ 0.0115
+46.07%
$ -- $ 1.07 million
Jan 2 $ 0.0079
+1.08%
$ -- $ 310,798
Dec 26 $ 0.00779
-41.02%
$ -- $ 279,784
Dec 19 $ 0.0132
-18.53%
$ -- $ 271,227
Dec 12 $ 0.0162
-26.08%
$ -- $ 346,652
Dec 5 $ 0.0211
+7.00%
$ -- $ 283,111
Nov 28 $ 0.0197
-9.03%
$ -- $ 315,453
Nov 21 $ 0.0215
+3.18%
$ -- $ 319,843
Nov 14 $ 0.0199
+12.41%
$ -- $ 254,090
Nov 7 $ 0.0177
-23.92%
$ -- $ 601,449
Oct 31 $ 0.0232
-2.79%
$ -- $ 959,836
Oct 24 $ 0.0239
-7.93%
$ -- $ 986,839
Oct 17 $ 0.0261
+10.96%
$ -- $ 1.01 million
Oct 10 $ 0.0234
-3.07%
$ -- $ 935,096
Oct 3 $ 0.0241
-4.77%
$ -- $ 795,985
Sep 26 $ 0.0177
-34.91%
$ -- $ 730,585
Sep 19 $ 0.027
+0.90%
$ -- $ 670,192
Sep 12 $ 0.0268
+0.87%
$ -- $ 298,224
Sep 5 $ 0.0357
+12.34%
$ -- $ 52,666
Aug 29 $ 0.0317
-5.87%
$ -- $ 288,847
Aug 22 $ 0.0337
-18.53%
$ -- $ 319,721
Aug 15 $ 0.0414
-8.91%
$ -- $ 311,183
Aug 8 $ 0.0455
-9.70%
$ -- $ 287,636
Aug 1 $ 0.0504
-5.44%
$ -- $ 293,397
Jul 25 $ 0.0533
+14.66%
$ -- $ 172,704
Jul 18 $ 0.0464
+43.47%
$ -- $ 328,647
Jul 11 $ 0.0325
-4.39%
$ -- $ 276,754
Jul 4 $ 0.034
-10.99%
$ -- $ 269,709
Jun 27 $ 0.0383
-4.16%
$ -- $ 275,606
Jun 20 $ 0.0399
-4.67%
$ -- $ 282,437
Jun 13 $ 0.042
-44.18%
$ -- $ 269,006
Download