Entangle Historical Data

NGL Page 8
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.119
-10.06%
$ 124.06 million $ 423,325
Aug 27, 2024 $ 0.132
+6.38%
$ 137.62 million $ 495,471
Aug 26, 2024 $ 0.124
-7.37%
$ 129.36 million $ 310,372
Aug 25, 2024 $ 0.134
-12.13%
$ 139.75 million $ 474,531
Aug 24, 2024 $ 0.152
+24.45%
$ 153 million $ 595,558
Aug 23, 2024 $ 0.122
+3.22%
$ 122.94 million $ 385,340
Aug 22, 2024 $ 0.119
-0.40%
$ 119.1 million $ 384,944
Aug 21, 2024 $ 0.119
-1.51%
$ 119.61 million $ 287,047
Aug 20, 2024 $ 0.121
+1.97%
$ 121.44 million $ 217,494
Aug 19, 2024 $ 0.119
+2.71%
$ 119.09 million $ 186,568
Aug 18, 2024 $ 0.115
+2.17%
$ 115.95 million $ 104,562
Aug 17, 2024 $ 0.113
-3.24%
$ 113.51 million $ 103,098
Aug 16, 2024 $ 0.117
+1.87%
$ 117.31 million $ 167,292
Aug 15, 2024 $ 0.115
-3.89%
$ 115.14 million $ 209,581
Aug 14, 2024 $ 0.119
-6.52%
$ 119.8 million $ 254,309
Aug 13, 2024 $ 0.128
-4.82%
$ 128.15 million $ 217,776
Aug 12, 2024 $ 0.135
+4.01%
$ 135.22 million $ 249,180
Aug 11, 2024 $ 0.129
-5.59%
$ 130 million $ 203,891
Aug 10, 2024 $ 0.137
-4.06%
$ 137.71 million $ 215,386
Aug 9, 2024 $ 0.143
-0.93%
$ 143.58 million $ 205,707
Aug 8, 2024 $ 0.144
+12.34%
$ 145 million $ 191,865
Aug 7, 2024 $ 0.128
-1.61%
$ 128.99 million $ 365,568
Aug 6, 2024 $ 0.132
-2.95%
$ 132.84 million $ 528,260
Aug 5, 2024 $ 0.135
-11.15%
$ 135.64 million $ 732,730
Aug 4, 2024 $ 0.152
+0.81%
$ 152.64 million $ 643,921
Aug 3, 2024 $ 0.151
-7.64%
$ 151.4 million $ 590,441
Aug 2, 2024 $ 0.163
-9.75%
$ 163.87 million $ 720,451
Aug 1, 2024 $ 0.18
+6.32%
$ 181.34 million $ 159,819
Jul 31, 2024 $ 0.17
-2.11%
$ 170.85 million $ 558,143
Jul 30, 2024 $ 0.174
-1.08%
$ 174.71 million $ 368,132
Jul 29, 2024 $ 0.176
-5.09%
$ 176.6 million $ 485,393
Jul 28, 2024 $ 0.185
-3.19%
$ 186.05 million $ 454,054
Jul 27, 2024 $ 0.191
+1.14%
$ 192.14 million $ 495,861
Jul 26, 2024 $ 0.189
+11.17%
$ 189.98 million $ 393,633
Jul 25, 2024 $ 0.17
-7.36%
$ 170.79 million $ 616,482
Jul 24, 2024 $ 0.185
-9.10%
$ 186.09 million $ 421,804
Jul 23, 2024 $ 0.204
-6.96%
$ 199.62 million $ 487,699
Jul 22, 2024 $ 0.219
-6.90%
$ 214.55 million $ 472,510
Jul 21, 2024 $ 0.235
+1.07%
$ 230 million $ 676,827
Jul 20, 2024 $ 0.232
-6.50%
$ 227.87 million $ 460,962
Jul 19, 2024 $ 0.249
+6.29%
$ 243.72 million $ 507,288
Jul 18, 2024 $ 0.234
-8.77%
$ 229.33 million $ 596,551
Jul 17, 2024 $ 0.256
+11.88%
$ 250.74 million $ 1.24 million
Jul 16, 2024 $ 0.229
+13.34%
$ 224.32 million $ 907,777
Jul 15, 2024 $ 0.202
+10.33%
$ 197.97 million $ 556,471
Jul 14, 2024 $ 0.183
+0.68%
$ 179.45 million $ 360,059
Jul 13, 2024 $ 0.182
+2.54%
$ 178.27 million $ 666,358
Jul 12, 2024 $ 0.177
-8.36%
$ 173.88 million $ 440,190
Jul 11, 2024 $ 0.194
-9.73%
$ 189.75 million $ 480,123
Jul 10, 2024 $ 0.214
-1.51%
$ 210.17 million $ 388,864