ENTC Historical USD Price
Daily close · Jul 12, 2023 → Jul 13, 2024Daily price history
Jun 14, 2024 → Jul 13, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-13 | $0.01779406 | $0.01779406 | $0.01779406 | $0.01779406 | $11.42M |
| 2024-07-12 | $0.01774037 | $0.01785857 | $0.01774037 | $0.01779406 | $11.42M |
| 2024-07-11 | $0.0176862 | $0.01774037 | $0.0176862 | $0.01774037 | $11.39M |
| 2024-07-10 | $0.01769361 | $0.01769361 | $0.01768544 | $0.0176862 | $11.36M |
| 2024-07-09 | $0.01769451 | $0.01769451 | $0.01769349 | $0.01769361 | $11.36M |
| 2024-07-08 | $0.01777055 | $0.01777055 | $0.01769451 | $0.01769451 | $11.36M |
| 2024-07-07 | $0.01777055 | $0.01777055 | $0.01777055 | $0.01777055 | $11.41M |
| 2024-07-06 | $0.01772442 | $0.01777055 | $0.01772442 | $0.01777055 | $11.41M |
| 2024-07-05 | $0.01786878 | $0.01828614 | $0.01677196 | $0.01772442 | $11.38M |
| 2024-07-04 | $0.01394415 | $0.0188648 | $0.01373427 | $0.01781808 | $10.78M |
| 2024-07-03 | $0.01627744 | $0.01684536 | $0.01374269 | $0.01394415 | $2.18M |
| 2024-07-02 | $0.01854973 | $0.01957299 | $0.01603966 | $0.01655846 | $4.01M |
| 2024-07-01 | $0.01680325 | $0.02018477 | $0.01638656 | $0.01839057 | $6.83M |
| 2024-06-30 | $0.02433974 | $0.02443385 | $0.01630371 | $0.01673809 | $7.13M |
| 2024-06-29 | $0.02651409 | $0.02651409 | $0.02077058 | $0.02423114 | $11.66M |
| 2024-06-28 | $0.01540948 | $0.02683337 | $0.01533528 | $0.02641251 | $25.95M |
| 2024-06-27 | $0.01597552 | $0.01601909 | $0.01494399 | $0.01537341 | $1.71M |
| 2024-06-26 | $0.01752817 | $0.01754298 | $0.01561636 | $0.0160689 | $1.58M |
| 2024-06-25 | $0.0173907 | $0.01858804 | $0.016872 | $0.01772931 | $2.31M |
| 2024-06-24 | $0.018526 | $0.01857638 | $0.01659825 | $0.0173979 | $2.31M |
| 2024-06-23 | $0.06180408 | $0.06180408 | $0.06180408 | $0.06180408 | $23.31M |
| 2024-06-22 | $0.06180408 | $0.06180408 | $0.06180408 | $0.06180408 | $23.31M |
| 2024-06-21 | $0.06184195 | $0.06184195 | $0.0616665 | $0.06182123 | $23.32M |
| 2024-06-20 | $0.06218926 | $0.06218926 | $0.06184195 | $0.06184195 | $23.33M |
| 2024-06-19 | $0.06201165 | $0.06222148 | $0.06201165 | $0.06218926 | $23.46M |
| 2024-06-18 | $0.06212874 | $0.06222712 | $0.06201165 | $0.06201165 | $23.39M |
| 2024-06-17 | $0.06207752 | $0.06212874 | $0.06207711 | $0.06212874 | $23.44M |
| 2024-06-16 | $0.06419569 | $0.0644704 | $0.06011117 | $0.06207752 | $23.42M |
| 2024-06-15 | $0.05150232 | $0.06722475 | $0.04825521 | $0.06368965 | $24.99M |
| 2024-06-14 | $0.05238883 | $0.05393588 | $0.04482067 | $0.05150232 | $10.52M |