ENTRADE Historical Data

ENTR Page 10
Download
Date Close Price change Market cap Trading volume
Feb 27, 2022 $ 0.592
-4.45%
$ -- $ 69,705
Feb 26, 2022 $ 0.619
-0.63%
$ -- $ 70,765
Feb 25, 2022 $ 0.62
+11.99%
$ -- $ 81,399
Feb 24, 2022 $ 0.554
-22.45%
$ -- $ 81,470
Feb 23, 2022 $ 0.711
-2.63%
$ -- $ 86,016
Feb 22, 2022 $ 0.73
-8.18%
$ -- $ 87,216
Feb 21, 2022 $ 0.794
-12.36%
$ -- $ 100,062
Feb 20, 2022 $ 0.91
-1.45%
$ -- $ 116,160
Feb 19, 2022 $ 0.922
-7.36%
$ -- $ 106,156
Feb 18, 2022 $ 0.995
+4.24%
$ -- $ 99,701
Feb 17, 2022 $ 0.956
-0.83%
$ -- $ 101,054
Feb 16, 2022 $ 0.963
+13.65%
$ -- $ 115,833
Feb 15, 2022 $ 0.784
-8.10%
$ -- $ 3,611
Feb 14, 2022 $ 0.788
-7.08%
$ -- $ 3,488
Feb 13, 2022 $ 0.89
-16.95%
$ -- $ 4,421
Feb 12, 2022 $ 1.07
-4.73%
$ -- $ 5,870
Feb 11, 2022 $ 1.12
-0.40%
$ -- $ 5,667
Feb 10, 2022 $ 1.13
-3.14%
$ -- $ 2,364
Feb 9, 2022 $ 0.962
-17.83%
$ -- $ 2,961
Feb 8, 2022 $ 1.17
-6.49%
$ -- $ 2,597
Feb 7, 2022 $ 1.25
-24.00%
$ -- $ 4,892
Feb 6, 2022 $ 1.65
+1.55%
$ -- $ 3,980
Feb 5, 2022 $ 1.62
+62.42%
$ -- $ 5,853
Feb 4, 2022 $ 0.95
+33.61%
$ -- $ 5,538
Feb 3, 2022 $ 0.711
-5.24%
$ -- $ 4,988
Feb 2, 2022 $ 0.75
+8.19%
$ -- $ 6,032
Feb 1, 2022 $ 0.693
+26.09%
$ -- $ 1,967
Jan 31, 2022 $ 0.55
-98.80%
$ -- $ 384
Mar 23, 2021 $ 0
--%
$ -- $ 0
Dec 31, 2020 $ 0.901
+0.05%
$ -- $ 1
Dec 30, 2020 $ 0.9
+0.04%
$ -- $ 1
Dec 14, 2020 $ 1
+0.10%
$ -- $ 2
Dec 12, 2020 $ 1
+0.10%
$ -- $ 20
Dec 11, 2020 $ 1
+0.13%
$ -- $ 20
Jun 25, 2019 $ 1.13
+0.54%
$ -- $ 9
Jun 12, 2019 $ 1.15
+0.42%
$ -- $ 12
Jun 11, 2019 $ 1.15
-0.17%
$ -- $ 11
Jun 10, 2019 $ 2.43
+2.59%
$ -- $ 973
May 31, 2019 $ 1.15
+0.13%
$ -- $ 12
May 30, 2019 $ 1.15
+0.04%
$ -- $ 11
May 29, 2019 $ 1.15
+0.63%
$ -- $ 11
May 28, 2019 $ 1.14
-0.03%
$ -- $ 11
May 27, 2019 $ 1.14
-0.66%
$ -- $ 11
May 26, 2019 $ 1.15
+0.61%
$ -- $ 11
May 25, 2019 $ 1.14
-0.32%
$ -- $ 11
May 24, 2019 $ 1.14
-0.08%
$ -- $ 11
May 23, 2019 $ 1.15
-0.55%
$ -- $ 12
May 22, 2019 $ 1.16
+0.48%
$ -- $ 12
May 21, 2019 $ 1.15
-0.14%
$ -- $ 12
May 18, 2019 $ 1.15
+0.35%
$ -- $ 23