ENTRADE Historical Data

ENTR Page 8
Download
Date Close Price change Market cap Trading volume
Jun 7, 2022 $ 0.0732
+0.03%
$ -- $ 34,505
Jun 6, 2022 $ 0.0731
-0.58%
$ -- $ 34,312
Jun 5, 2022 $ 0.0736
-1.04%
$ -- $ 34,212
Jun 4, 2022 $ 0.0745
+1.25%
$ -- $ 37,326
Jun 3, 2022 $ 0.0739
-0.28%
$ -- $ 34,838
Jun 2, 2022 $ 0.0737
+2.09%
$ -- $ 34,671
Jun 1, 2022 $ 0.0723
+0.06%
$ -- $ 34,474
May 31, 2022 $ 0.0721
-2.74%
$ -- $ 35,757
May 30, 2022 $ 0.074
-0.16%
$ -- $ 34,551
May 29, 2022 $ 0.0742
+3.94%
$ -- $ 35,478
May 28, 2022 $ 0.0714
-0.18%
$ -- $ 34,030
May 27, 2022 $ 0.0715
-17.84%
$ -- $ 34,569
May 26, 2022 $ 0.0872
+3.40%
$ -- $ 36,757
May 25, 2022 $ 0.0842
-10.88%
$ -- $ 38,841
May 24, 2022 $ 0.0946
-6.00%
$ -- $ 38,522
May 23, 2022 $ 0.101
+55.04%
$ -- $ 52,556
May 22, 2022 $ 0.0649
-13.04%
$ -- $ 61,351
May 21, 2022 $ 0.0745
-1.35%
$ -- $ 47,909
May 20, 2022 $ 0.0757
+1.00%
$ -- $ 33,523
May 19, 2022 $ 0.075
+18.39%
$ -- $ 34,784
May 18, 2022 $ 0.0631
-9.81%
$ -- $ 49,692
May 17, 2022 $ 0.0701
-8.14%
$ -- $ 45,759
May 16, 2022 $ 0.0765
-1.30%
$ -- $ 33,576
May 15, 2022 $ 0.0772
+2.52%
$ -- $ 33,877
May 14, 2022 $ 0.0756
-8.03%
$ -- $ 32,882
May 13, 2022 $ 0.0816
+3.95%
$ -- $ 35,010
May 12, 2022 $ 0.078
-16.31%
$ -- $ 32,928
May 11, 2022 $ 0.0932
-17.08%
$ -- $ 33,729
May 10, 2022 $ 0.112
-27.73%
$ -- $ 39,237
May 9, 2022 $ 0.156
-11.72%
$ -- $ 31,963
May 8, 2022 $ 0.177
-1.34%
$ -- $ 33,739
May 7, 2022 $ 0.18
-10.11%
$ -- $ 33,847
May 6, 2022 $ 0.2
-3.71%
$ -- $ 35,267
May 5, 2022 $ 0.206
+0.54%
$ -- $ 36,506
May 4, 2022 $ 0.206
+6.48%
$ -- $ 38,529
May 3, 2022 $ 0.193
-6.58%
$ -- $ 35,039
May 2, 2022 $ 0.207
-7.43%
$ -- $ 32,662
May 1, 2022 $ 0.217
-0.41%
$ -- $ 34,409
Apr 30, 2022 $ 0.217
+6.31%
$ -- $ 34,553
Apr 29, 2022 $ 0.205
-5.62%
$ -- $ 36,645
Apr 28, 2022 $ 0.217
+14.91%
$ -- $ 37,701
Apr 27, 2022 $ 0.188
+6.53%
$ -- $ 35,898
Apr 26, 2022 $ 0.176
-13.44%
$ -- $ 33,026
Apr 25, 2022 $ 0.203
+0.10%
$ -- $ 35,581
Apr 24, 2022 $ 0.203
+0.84%
$ -- $ 41,382
Apr 23, 2022 $ 0.201
+0.80%
$ -- $ 95,484
Apr 22, 2022 $ 0.2
-4.94%
$ -- $ 32,647
Apr 21, 2022 $ 0.211
-6.27%
$ -- $ 33,406
Apr 20, 2022 $ 0.224
+14.62%
$ -- $ 38,295
Apr 19, 2022 $ 0.195
+1.52%
$ -- $ 33,660