CurrencyBeacon logo}}

Crypto Rate Dashboard

EnterButton Price Chart

ENTC/USD
$0.017794
0.00%

ENTC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-12-21 $1.36 $1.37 $1.33 $1.33 $220,781.38
2022-12-20 $1.36 $1.36 $1.35 $1.36 $8,838.55
2022-12-19 $1.42 $1.43 $1.36 $1.36 $7,960.25
2022-12-18 $1.44 $1.45 $1.43 $1.43 $4,550.90
2022-12-17 $1.48 $1.48 $1.44 $1.44 $194.79
2022-12-16 $1.52 $1.52 $1.47 $1.48 $203,924.59
2022-12-15 $1.53 $1.55 $1.51 $1.52 $256,043.88
2022-12-14 $1.62 $1.62 $1.53 $1.53 $258,224.76
2022-12-13 $1.63 $1.63 $1.62 $1.62 $267,903.00
2022-12-12 $1.70 $1.71 $1.62 $1.63 $282,013.85
2022-12-11 $1.75 $1.75 $1.70 $1.70 $308,922.89
2022-12-10 $1.71 $1.77 $1.68 $1.75 $287,636.16
2022-12-09 $1.79 $1.79 $1.70 $1.70 $302,199.97
2022-12-08 $1.80 $1.80 $1.78 $1.79 $280,844.12
2022-12-07 $1.83 $1.84 $1.78 $1.79 $318,031.95
2022-12-06 $1.98 $1.98 $1.82 $1.84 $274,560.52
2022-12-05 $1.97 $1.99 $1.96 $1.98 $388,457.75
2022-12-04 $2.04 $2.04 $1.97 $1.97 $394,385.14
2022-12-03 $2.03 $2.06 $2.03 $2.04 $447,780.32
2022-12-02 $2.05 $2.06 $2.02 $2.03 $449,679.67
2022-12-01 $2.04 $2.07 $2.04 $2.05 $298,794.72
2022-11-30 $2.09 $2.10 $2.04 $2.04 $376,943.10
2022-11-29 $2.11 $2.11 $2.07 $2.09 $325,613.64
2022-11-28 $2.13 $2.14 $2.07 $2.11 $379,842.02
2022-11-27 $2.14 $2.15 $2.11 $2.13 $310,592.65
2022-11-26 $2.17 $2.18 $2.13 $2.15 $306,725.84
2022-11-25 $2.16 $2.19 $2.07 $2.17 $255,918.21
2022-11-24 $2.18 $2.22 $2.12 $2.16 $410,112.26
2022-11-23 $2.21 $2.21 $2.13 $2.18 $459,038.23
2022-11-22 $2.15 $2.23 $2.15 $2.19 $395,632.55