Entangle Historical Data

NGL Page 6
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.199
+8.26%
$ 21.83 million $ 1.25 million
Dec 5, 2024 $ 0.184
+19.26%
$ 20.16 million $ 1.17 million
Dec 4, 2024 $ 0.154
-0.01%
$ 16.92 million $ 807,732
Dec 3, 2024 $ 0.154
+0.81%
$ 16.92 million $ 1.05 million
Dec 2, 2024 $ 0.153
+11.63%
$ 16.82 million $ 791,207
Dec 1, 2024 $ 0.137
+9.38%
$ 15.06 million $ 1 million
Nov 30, 2024 $ 0.125
-6.62%
$ 13.77 million $ 572,207
Nov 29, 2024 $ 0.134
-4.35%
$ 14.75 million $ 552,570
Nov 28, 2024 $ 0.14
+0.83%
$ 15.42 million $ 556,290
Nov 27, 2024 $ 0.139
+7.58%
$ 15.3 million $ 759,213
Nov 26, 2024 $ 0.129
+5.19%
$ 14.22 million $ 645,098
Nov 25, 2024 $ 0.123
+13.04%
$ 13.52 million $ 935,128
Nov 24, 2024 $ 0.109
+3.22%
$ 11.96 million $ 599,711
Nov 23, 2024 $ 0.105
+15.01%
$ 11.59 million $ 781,868
Nov 22, 2024 $ 0.0917
-2.52%
$ 10.07 million $ 695,023
Nov 21, 2024 $ 0.0939
+15.86%
$ 10.32 million $ 529,476
Nov 20, 2024 $ 0.0811
-5.61%
$ 8.9 million $ 232,541
Nov 19, 2024 $ 0.0859
-10.90%
$ 9.43 million $ 304,715
Nov 18, 2024 $ 0.0964
+15.19%
$ 10.59 million $ 482,648
Nov 17, 2024 $ 0.0837
-10.17%
$ 9.19 million $ 392,211
Nov 16, 2024 $ 0.0931
+2.41%
$ 10.23 million $ 548,071
Nov 15, 2024 $ 0.0909
-5.15%
$ 9.99 million $ 458,430
Nov 14, 2024 $ 0.0959
-5.10%
$ 10.53 million $ 430,244
Nov 13, 2024 $ 0.101
-10.37%
$ 11.1 million $ 873,742
Nov 12, 2024 $ 0.113
-0.94%
$ 12.38 million $ 1.15 million
Nov 11, 2024 $ 0.114
+25.56%
$ 12.52 million $ 3.37 million
Nov 10, 2024 $ 0.0907
+44.63%
$ 9.96 million $ 1.41 million
Nov 9, 2024 $ 0.0627
+13.15%
$ 6.89 million $ 336,531
Nov 8, 2024 $ 0.0554
-3.91%
$ 6.09 million $ 302,189
Nov 7, 2024 $ 0.0577
-7.57%
$ 6.34 million $ 352,735
Nov 6, 2024 $ 0.0624
+8.66%
$ 6.85 million $ 353,424
Nov 5, 2024 $ 0.0574
+10.61%
$ 6.31 million $ 231,345
Nov 4, 2024 $ 0.0519
-11.14%
$ 5.7 million $ 150,803
Nov 3, 2024 $ 0.0584
-4.10%
$ 6.42 million $ 174,313
Nov 2, 2024 $ 0.0609
-4.14%
$ 6.69 million $ 220,195
Nov 1, 2024 $ 0.0636
-2.06%
$ 6.98 million $ 240,525
Oct 31, 2024 $ 0.0649
-6.56%
$ 7.13 million $ 236,970
Oct 30, 2024 $ 0.0693
+2.99%
$ 7.62 million $ 591,148
Oct 29, 2024 $ 0.0673
+13.24%
$ 7.4 million $ 580,382
Oct 28, 2024 $ 0.0595
-3.51%
$ 6.53 million $ 244,907
Oct 27, 2024 $ 0.0616
-8.18%
$ 6.77 million $ 232,856
Oct 26, 2024 $ 0.0669
+13.38%
$ 7.35 million $ 314,747
Oct 25, 2024 $ 0.059
-11.90%
$ 6.48 million $ 294,003
Oct 24, 2024 $ 0.067
-1.85%
$ 7.36 million $ 233,552
Oct 23, 2024 $ 0.0682
-9.37%
$ 7.5 million $ 338,948
Oct 22, 2024 $ 0.0753
-0.27%
$ 8.27 million $ 405,546
Oct 21, 2024 $ 0.0755
-6.63%
$ 8.29 million $ 672,756
Oct 20, 2024 $ 0.0808
+44.75%
$ 59.92 million $ 2.13 million
Oct 19, 2024 $ 0.0558
+5.60%
$ 32.98 million $ 353,566
Oct 18, 2024 $ 0.0519
+13.31%
$ 30.65 million $ 365,023