ENTRADE Historical Data

ENTR Page 9
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $ 0.192
+5.56%
$ -- $ 36,276
Apr 17, 2022 $ 0.182
-2.39%
$ -- $ 46,502
Apr 16, 2022 $ 0.187
-6.29%
$ -- $ 34,200
Apr 15, 2022 $ 0.198
+1.33%
$ -- $ 34,097
Apr 14, 2022 $ 0.196
+2.02%
$ -- $ 35,938
Apr 13, 2022 $ 0.192
+2.38%
$ -- $ 36,515
Apr 12, 2022 $ 0.187
+5.29%
$ -- $ 34,870
Apr 11, 2022 $ 0.178
-5.42%
$ -- $ 35,603
Apr 10, 2022 $ 0.187
-3.91%
$ -- $ 35,334
Apr 9, 2022 $ 0.195
-12.56%
$ -- $ 35,564
Apr 8, 2022 $ 0.223
-8.33%
$ -- $ 41,730
Apr 7, 2022 $ 0.243
-24.63%
$ -- $ 42,151
Apr 6, 2022 $ 0.322
+5.25%
$ -- $ 47,777
Apr 5, 2022 $ 0.306
+36.14%
$ -- $ 50,009
Apr 4, 2022 $ 0.224
-1.84%
$ -- $ 34,402
Apr 3, 2022 $ 0.228
-4.16%
$ -- $ 33,239
Apr 2, 2022 $ 0.237
-4.63%
$ -- $ 33,083
Apr 1, 2022 $ 0.249
-5.72%
$ -- $ 35,484
Mar 31, 2022 $ 0.264
-8.94%
$ -- $ 33,300
Mar 30, 2022 $ 0.289
-5.39%
$ -- $ 34,789
Mar 29, 2022 $ 0.306
-5.50%
$ -- $ 36,097
Mar 28, 2022 $ 0.323
+7.86%
$ -- $ 41,986
Mar 27, 2022 $ 0.301
+1.46%
$ -- $ 36,077
Mar 26, 2022 $ 0.297
-12.95%
$ -- $ 34,814
Mar 25, 2022 $ 0.341
+3.21%
$ -- $ 38,491
Mar 24, 2022 $ 0.329
+5.77%
$ -- $ 39,067
Mar 23, 2022 $ 0.312
-17.63%
$ -- $ 35,198
Mar 22, 2022 $ 0.379
+0.61%
$ -- $ 35,521
Mar 21, 2022 $ 0.377
-5.96%
$ -- $ 36,668
Mar 20, 2022 $ 0.4
-8.68%
$ -- $ 39,851
Mar 19, 2022 $ 0.439
+1.72%
$ -- $ 38,332
Mar 18, 2022 $ 0.431
-2.13%
$ -- $ 41,847
Mar 17, 2022 $ 0.439
-1.98%
$ -- $ 38,617
Mar 16, 2022 $ 0.448
+1.09%
$ -- $ 40,242
Mar 15, 2022 $ 0.442
-3.35%
$ -- $ 41,536
Mar 14, 2022 $ 0.459
-5.44%
$ -- $ 38,031
Mar 13, 2022 $ 0.486
-1.75%
$ -- $ 39,762
Mar 12, 2022 $ 0.492
-5.14%
$ -- $ 55,229
Mar 11, 2022 $ 0.519
-4.10%
$ -- $ 72,127
Mar 10, 2022 $ 0.543
-3.90%
$ -- $ 68,317
Mar 9, 2022 $ 0.566
+0.84%
$ -- $ 68,799
Mar 8, 2022 $ 0.562
-6.64%
$ -- $ 71,996
Mar 7, 2022 $ 0.605
-2.97%
$ -- $ 78,073
Mar 6, 2022 $ 0.626
-0.09%
$ -- $ 70,209
Mar 5, 2022 $ 0.627
+2.43%
$ -- $ 73,213
Mar 4, 2022 $ 0.616
-5.46%
$ -- $ 75,034
Mar 3, 2022 $ 0.65
-1.46%
$ -- $ 75,627
Mar 2, 2022 $ 0.659
+2.01%
$ -- $ 80,014
Mar 1, 2022 $ 0.648
+9.65%
$ -- $ 78,876
Feb 28, 2022 $ 0.59
-0.05%
$ -- $ 69,808