Entangle Historical Data

NGL Page 7
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.0458
-3.93%
$ 27.05 million $ 286,421
Oct 16, 2024 $ 0.0477
+6.41%
$ 28.15 million $ 422,159
Oct 15, 2024 $ 0.0448
+2.36%
$ 26.45 million $ 305,560
Oct 14, 2024 $ 0.0438
-1.56%
$ 25.84 million $ 360,837
Oct 13, 2024 $ 0.0445
-2.16%
$ 26.25 million $ 182,910
Oct 12, 2024 $ 0.0454
+2.14%
$ 26.9 million $ 225,419
Oct 11, 2024 $ 0.0444
+1.24%
$ 26.31 million $ 308,517
Oct 10, 2024 $ 0.0439
-0.95%
$ 25.99 million $ 227,666
Oct 9, 2024 $ 0.0443
-9.76%
$ 26.24 million $ 401,414
Oct 8, 2024 $ 0.0491
+13.88%
$ 29.08 million $ 410,949
Oct 7, 2024 $ 0.0432
-4.53%
$ 25.56 million $ 530,897
Oct 6, 2024 $ 0.0452
+7.21%
$ 26.76 million $ 299,600
Oct 5, 2024 $ 0.0421
-9.12%
$ 44 million $ 294,212
Oct 4, 2024 $ 0.0464
+7.62%
$ 48.41 million $ 461,067
Oct 3, 2024 $ 0.0431
-9.56%
$ 44.98 million $ 698,608
Oct 2, 2024 $ 0.0476
-5.77%
$ 49.73 million $ 1.56 million
Oct 1, 2024 $ 0.0503
-25.62%
$ 52.56 million $ 1.93 million
Sep 30, 2024 $ 0.0677
-7.95%
$ 70.63 million $ 240,687
Sep 29, 2024 $ 0.0735
-0.35%
$ 76.73 million $ 296,901
Sep 28, 2024 $ 0.0735
-9.30%
$ 76.72 million $ 302,571
Sep 27, 2024 $ 0.0811
-3.06%
$ 84.64 million $ 405,921
Sep 26, 2024 $ 0.0836
-0.63%
$ 87.31 million $ 437,191
Sep 25, 2024 $ 0.0841
+3.69%
$ 87.84 million $ 376,522
Sep 24, 2024 $ 0.0811
-8.21%
$ 84.72 million $ 445,856
Sep 23, 2024 $ 0.0884
+15.11%
$ 92.31 million $ 482,369
Sep 22, 2024 $ 0.0768
+8.92%
$ 80.22 million $ 419,131
Sep 21, 2024 $ 0.0705
+2.53%
$ 73.65 million $ 323,699
Sep 20, 2024 $ 0.0688
+0.45%
$ 71.84 million $ 233,997
Sep 19, 2024 $ 0.0685
+7.84%
$ 71.56 million $ 388,095
Sep 18, 2024 $ 0.0636
-2.04%
$ 66.36 million $ 324,152
Sep 17, 2024 $ 0.0649
+3.17%
$ 67.74 million $ 297,728
Sep 16, 2024 $ 0.0633
-14.78%
$ 66.04 million $ 390,494
Sep 15, 2024 $ 0.0742
-0.57%
$ 77.46 million $ 385,403
Sep 14, 2024 $ 0.0751
-1.17%
$ 78.45 million $ 292,711
Sep 13, 2024 $ 0.076
+0.96%
$ 79.37 million $ 383,178
Sep 12, 2024 $ 0.0753
-4.06%
$ 78.62 million $ 391,615
Sep 11, 2024 $ 0.0785
-10.80%
$ 81.96 million $ 404,097
Sep 10, 2024 $ 0.088
-4.21%
$ 91.88 million $ 385,028
Sep 9, 2024 $ 0.0918
+5.78%
$ 95.92 million $ 348,546
Sep 8, 2024 $ 0.0868
-2.58%
$ 90.68 million $ 347,488
Sep 7, 2024 $ 0.0891
+9.87%
$ 93.09 million $ 329,065
Sep 6, 2024 $ 0.0811
-8.15%
$ 84.73 million $ 392,640
Sep 5, 2024 $ 0.0883
-10.05%
$ 92.25 million $ 335,255
Sep 4, 2024 $ 0.0982
-0.90%
$ 102.55 million $ 290,331
Sep 3, 2024 $ 0.0991
-1.13%
$ 103.48 million $ 336,355
Sep 2, 2024 $ 0.1
+3.02%
$ 104.67 million $ 386,568
Sep 1, 2024 $ 0.0973
-8.05%
$ 101.6 million $ 332,009
Aug 31, 2024 $ 0.106
-9.85%
$ 110.53 million $ 519,115
Aug 30, 2024 $ 0.117
-2.21%
$ 122.61 million $ 268,059
Aug 29, 2024 $ 0.12
+1.06%
$ 125.38 million $ 328,757