ENTRADE Historical Data

ENTR Page 6
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $ 0.0281
-4.36%
$ -- $ 44,013
Sep 14, 2022 $ 0.0294
+5.58%
$ -- $ 43,569
Sep 13, 2022 $ 0.0279
+4.69%
$ -- $ 42,376
Sep 12, 2022 $ 0.0265
-0.13%
$ -- $ 40,966
Sep 11, 2022 $ 0.0357
+34.17%
$ -- $ 1,728
Sep 10, 2022 $ 0.0355
+39.04%
$ -- $ 1,808
Sep 9, 2022 $ 0.0343
+24.90%
$ -- $ 1,818
Sep 8, 2022 $ 0.0338
+23.77%
$ -- $ 2,001
Sep 7, 2022 $ 0.0323
+18.70%
$ -- $ 1,730
Sep 6, 2022 $ 0.0322
+11.50%
$ -- $ 1,621
Sep 5, 2022 $ 0.0289
-9.08%
$ -- $ 41,960
Sep 4, 2022 $ 0.0317
-1.85%
$ -- $ 46,874
Sep 3, 2022 $ 0.0285
-12.88%
$ -- $ 355
Sep 2, 2022 $ 0.0327
-2.58%
$ -- $ 45,145
Sep 1, 2022 $ 0.0336
+0.17%
$ -- $ 51,164
Aug 31, 2022 $ 0.0336
+1.66%
$ -- $ 48,988
Aug 30, 2022 $ 0.0331
-0.39%
$ -- $ 48,815
Aug 29, 2022 $ 0.0331
-1.58%
$ -- $ 47,507
Aug 28, 2022 $ 0.0337
+2.58%
$ -- $ 42,798
Aug 27, 2022 $ 0.0328
-7.87%
$ -- $ 50,143
Aug 26, 2022 $ 0.0355
-3.19%
$ -- $ 43,863
Aug 25, 2022 $ 0.0369
+1.94%
$ -- $ 42,196
Aug 24, 2022 $ 0.0361
-3.29%
$ -- $ 42,746
Aug 23, 2022 $ 0.0375
-4.15%
$ -- $ 50,107
Aug 22, 2022 $ 0.0391
-5.41%
$ -- $ 47,868
Aug 21, 2022 $ 0.0414
-0.18%
$ -- $ 40,841
Aug 20, 2022 $ 0.0414
+0.30%
$ -- $ 41,506
Aug 19, 2022 $ 0.0415
-3.10%
$ -- $ 64,681
Aug 18, 2022 $ 0.0428
+0.18%
$ -- $ 42,281
Aug 17, 2022 $ 0.0428
-4.07%
$ -- $ 40,262
Aug 16, 2022 $ 0.0445
-2.38%
$ -- $ 41,074
Aug 15, 2022 $ 0.0453
-0.17%
$ -- $ 40,538
Aug 14, 2022 $ 0.0455
-1.39%
$ -- $ 40,556
Aug 13, 2022 $ 0.0462
+0.00%
$ -- $ 40,487
Aug 12, 2022 $ 0.0461
-3.48%
$ -- $ 40,443
Aug 11, 2022 $ 0.0477
-1.40%
$ -- $ 41,676
Aug 10, 2022 $ 0.0484
-6.52%
$ -- $ 40,512
Aug 9, 2022 $ 0.0516
-0.10%
$ -- $ 41,486
Aug 8, 2022 $ 0.0518
+2.88%
$ -- $ 42,476
Aug 7, 2022 $ 0.0504
+0.24%
$ -- $ 41,559
Aug 6, 2022 $ 0.0505
+0.38%
$ -- $ 41,822
Aug 5, 2022 $ 0.0504
-1.06%
$ -- $ 42,093
Aug 4, 2022 $ 0.051
-8.17%
$ -- $ 41,429
Aug 3, 2022 $ 0.0557
+2.92%
$ -- $ 41,834
Aug 2, 2022 $ 0.0541
+1.84%
$ -- $ 41,701
Aug 1, 2022 $ 0.0531
-0.47%
$ -- $ 42,961
Jul 31, 2022 $ 0.0533
+11.20%
$ -- $ 45,029
Jul 30, 2022 $ 0.048
+3.47%
$ -- $ 41,835
Jul 29, 2022 $ 0.0463
-20.27%
$ -- $ 41,676
Jul 28, 2022 $ 0.058
-1.65%
$ -- $ 1