Entangle Historical Data

NGL Page 5
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.0706
-3.67%
$ 7.75 million $ 210,021
Jan 24, 2025 $ 0.0733
+10.50%
$ 8.05 million $ 261,041
Jan 23, 2025 $ 0.0663
-5.15%
$ 7.29 million $ 197,945
Jan 22, 2025 $ 0.07
+12.58%
$ 7.69 million $ 307,688
Jan 21, 2025 $ 0.0622
-0.98%
$ 6.83 million $ 249,067
Jan 20, 2025 $ 0.0628
-2.48%
$ 6.9 million $ 282,126
Jan 19, 2025 $ 0.0644
-10.19%
$ 7.07 million $ 457,182
Jan 18, 2025 $ 0.0717
-11.17%
$ 7.88 million $ 479,435
Jan 17, 2025 $ 0.0807
-1.06%
$ 8.87 million $ 290,976
Jan 16, 2025 $ 0.0816
+0.44%
$ 8.97 million $ 291,212
Jan 15, 2025 $ 0.0813
+19.78%
$ 8.93 million $ 314,572
Jan 14, 2025 $ 0.0678
-4.28%
$ 7.45 million $ 245,832
Jan 13, 2025 $ 0.0709
-1.65%
$ 7.78 million $ 291,061
Jan 12, 2025 $ 0.0721
-5.08%
$ 7.92 million $ 176,918
Jan 11, 2025 $ 0.0759
-0.93%
$ 8.34 million $ 214,832
Jan 10, 2025 $ 0.0766
-4.42%
$ 8.42 million $ 359,424
Jan 9, 2025 $ 0.0802
-6.63%
$ 8.81 million $ 384,303
Jan 8, 2025 $ 0.0859
-5.25%
$ 9.43 million $ 458,977
Jan 7, 2025 $ 0.0906
-6.80%
$ 9.96 million $ 348,624
Jan 6, 2025 $ 0.0973
-10.52%
$ 10.68 million $ 958,078
Jan 5, 2025 $ 0.109
-3.10%
$ 11.94 million $ 210,731
Jan 4, 2025 $ 0.112
+1.57%
$ 12.32 million $ 584,744
Jan 3, 2025 $ 0.11
-8.68%
$ 12.13 million $ 548,001
Jan 2, 2025 $ 0.121
+4.76%
$ 13.29 million $ 331,321
Jan 1, 2025 $ 0.115
+3.93%
$ 12.69 million $ 385,628
Dec 31, 2024 $ 0.111
-8.65%
$ 12.21 million $ 587,533
Dec 30, 2024 $ 0.122
-9.91%
$ 13.36 million $ 453,194
Dec 29, 2024 $ 0.135
-3.90%
$ 14.83 million $ 400,682
Dec 28, 2024 $ 0.14
+9.06%
$ 15.43 million $ 353,673
Dec 27, 2024 $ 0.129
+11.86%
$ 14.15 million $ 452,321
Dec 26, 2024 $ 0.115
-7.79%
$ 12.65 million $ 298,240
Dec 25, 2024 $ 0.125
+3.56%
$ 13.73 million $ 377,659
Dec 24, 2024 $ 0.121
-1.70%
$ 13.25 million $ 254,110
Dec 23, 2024 $ 0.123
+14.60%
$ 13.5 million $ 534,600
Dec 22, 2024 $ 0.107
-5.19%
$ 11.78 million $ 412,361
Dec 21, 2024 $ 0.113
-7.66%
$ 12.42 million $ 490,354
Dec 20, 2024 $ 0.122
+5.70%
$ 13.45 million $ 907,977
Dec 19, 2024 $ 0.116
-2.14%
$ 12.72 million $ 706,850
Dec 18, 2024 $ 0.118
-16.49%
$ 13 million $ 527,776
Dec 17, 2024 $ 0.142
-3.29%
$ 15.57 million $ 685,497
Dec 16, 2024 $ 0.147
-8.72%
$ 16.1 million $ 583,095
Dec 15, 2024 $ 0.161
-1.10%
$ 17.64 million $ 349,615
Dec 14, 2024 $ 0.162
+3.73%
$ 17.84 million $ 548,146
Dec 13, 2024 $ 0.157
-0.85%
$ 17.21 million $ 526,643
Dec 12, 2024 $ 0.158
-11.00%
$ 17.36 million $ 839,521
Dec 11, 2024 $ 0.178
+15.48%
$ 19.51 million $ 805,189
Dec 10, 2024 $ 0.154
-4.35%
$ 16.91 million $ 940,997
Dec 9, 2024 $ 0.161
-10.14%
$ 17.68 million $ 983,716
Dec 8, 2024 $ 0.179
-2.29%
$ 19.67 million $ 748,506
Dec 7, 2024 $ 0.183
-7.77%
$ 20.13 million $ 1.37 million