Entangle Historical Data

NGL Page 9
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.218
-1.89%
$ 213.37 million $ 92,286
Jul 8, 2024 $ 0.222
+0.63%
$ 217.56 million $ 123,019
Jul 7, 2024 $ 0.22
-10.69%
$ 216.16 million $ 170,340
Jul 6, 2024 $ 0.247
+9.18%
$ 241.89 million $ 271,114
Jul 5, 2024 $ 0.226
-13.18%
$ 221.75 million $ 461,009
Jul 4, 2024 $ 0.26
-15.71%
$ 255.25 million $ 842,039
Jul 3, 2024 $ 0.309
-21.14%
$ 302.83 million $ 1.1 million
Jul 2, 2024 $ 0.392
+1.22%
$ 384.02 million $ 421,831
Jul 1, 2024 $ 0.383
+11.24%
$ 379.39 million $ 464,610
Jun 30, 2024 $ 0.345
-3.89%
$ 337.91 million $ 328,321
Jun 29, 2024 $ 0.359
-0.46%
$ 351.72 million $ 545,859
Jun 28, 2024 $ 0.36
-8.77%
$ 353.34 million $ 620,266
Jun 27, 2024 $ 0.395
-4.98%
$ 387.3 million $ 567,240
Jun 26, 2024 $ 0.416
-2.13%
$ 407.58 million $ 668,573
Jun 25, 2024 $ 0.425
-3.34%
$ 416.49 million $ 837,675
Jun 24, 2024 $ 0.439
-4.21%
$ 430.98 million $ 897,683
Jun 23, 2024 $ 0.459
-6.38%
$ 449.93 million $ 767,255
Jun 22, 2024 $ 0.49
-1.70%
$ 480.61 million $ 650,684
Jun 21, 2024 $ 0.499
-3.42%
$ 488.92 million $ 923,316
Jun 20, 2024 $ 0.516
-8.51%
$ 506.22 million $ 837,523
Jun 19, 2024 $ 0.564
+11.17%
$ 553.55 million $ 1.14 million
Jun 18, 2024 $ 0.508
-13.06%
$ 499.47 million $ 1.79 million
Jun 17, 2024 $ 0.585
+7.58%
$ 574.49 million $ 1.48 million
Jun 16, 2024 $ 0.544
+8.89%
$ 534.02 million $ 1.22 million
Jun 15, 2024 $ 0.499
+3.62%
$ 490.23 million $ 1.32 million
Jun 14, 2024 $ 0.481
+1.77%
$ 473.12 million $ 1.34 million
Jun 13, 2024 $ 0.473
-14.04%
$ 464.93 million $ 1.52 million
Jun 12, 2024 $ 0.55
-0.93%
$ 540.97 million $ 1.53 million
Jun 11, 2024 $ 0.555
-6.33%
$ 546.17 million $ 1.42 million
Jun 10, 2024 $ 0.593
-6.77%
$ 583.42 million $ 1.56 million
Jun 9, 2024 $ 0.636
+1.26%
$ 625.47 million $ 1.36 million
Jun 8, 2024 $ 0.627
-11.89%
$ 617.48 million $ 1.55 million
Jun 7, 2024 $ 0.712
-8.86%
$ 700.98 million $ 1.64 million
Jun 6, 2024 $ 0.781
-1.38%
$ 769.35 million $ 1.83 million
Jun 5, 2024 $ 0.792
+0.85%
$ 780.15 million $ 1.88 million
Jun 4, 2024 $ 0.786
-3.13%
$ 773.83 million $ 2.26 million
Jun 3, 2024 $ 0.811
+20.83%
$ 799.01 million $ 3.53 million
Jun 2, 2024 $ 0.672
+12.36%
$ 661.81 million $ 1.91 million
Jun 1, 2024 $ 0.598
-0.65%
$ 588.99 million $ 1.26 million
May 31, 2024 $ 0.602
-11.35%
$ 592.99 million $ 1.87 million
May 30, 2024 $ 0.679
+2.94%
$ 668.97 million $ 1.61 million
May 29, 2024 $ 0.659
+2.75%
$ 648.24 million $ 2.19 million
May 28, 2024 $ 0.641
+15.39%
$ 631.66 million $ 3.47 million
May 27, 2024 $ 0.56
+12.55%
$ 552.11 million $ 1.92 million
May 26, 2024 $ 0.498
-4.49%
$ 490.54 million $ 1.18 million
May 25, 2024 $ 0.521
-2.31%
$ 513.5 million $ 1.14 million
May 24, 2024 $ 0.533
-4.44%
$ 525.89 million $ 1.4 million
May 23, 2024 $ 0.558
+14.17%
$ 550.65 million $ 2.02 million
May 22, 2024 $ 0.489
-2.90%
$ 482.52 million $ 1.61 million
May 21, 2024 $ 0.504
+3.07%
$ 496.86 million $ 1.96 million