CurrencyBeacon logo}}

Crypto Rate Dashboard

EnterDAO Price Chart

ENTR/USD
$0.006492
0.00%

ENTR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-12-29 $0.01458687 $0.01468022 $0.00795897 $0.00827787 $91,421.71
2022-12-28 $0.01477179 $0.01493 $0.0143847 $0.01457021 $50,389.59
2022-12-27 $0.01439259 $0.01469866 $0.01417312 $0.01469866 $54,111.57
2022-12-26 $0.01327 $0.01554 $0.01316 $0.01438359 $49,440.61
2022-12-25 $0.01327 $0.01362 $0.01314105 $0.01321 $49,032.42
2022-12-24 $0.01330316 $0.01367 $0.01310737 $0.0133 $49,388.78
2022-12-23 $0.01328176 $0.01363 $0.01307667 $0.01327895 $52,444.08
2022-12-22 $0.01376369 $0.01453 $0.01279 $0.01324118 $54,012.87
2022-12-21 $0.01620948 $0.01637673 $0.01303439 $0.01377475 $58,773.57
2022-12-20 $0.01574007 $0.01662948 $0.01569889 $0.01619301 $51,220.25
2022-12-19 $0.01618175 $0.01628258 $0.01508593 $0.01569889 $51,544.39
2022-12-18 $0.01671557 $0.01709457 $0.01591557 $0.01620675 $52,392.31
2022-12-17 $0.01823419 $0.01842753 $0.01571384 $0.01671557 $72,930.77
2022-12-16 $0.01967785 $0.02011634 $0.01790786 $0.01819019 $62,464.59
2022-12-15 $0.02194501 $0.02195185 $0.01955318 $0.01967052 $56,062.53
2022-12-14 $0.02194501 $0.02201776 $0.02191764 $0.02192449 $54,298.42
2022-12-13 $0.02193252 $0.02207634 $0.02190178 $0.0219587 $56,138.60
2022-12-12 $0.02192722 $0.02194437 $0.02134 $0.02192377 $46,244.03
2022-12-11 $0.0208 $0.02193704 $0.02072778 $0.02192722 $41,314.02
2022-12-10 $0.02085 $0.0219744 $0.02079 $0.02081 $38,447.92
2022-12-09 $0.0219737 $0.0237117 $0.02078 $0.02086 $56,394.99
2022-12-08 $0.020095 $0.02268964 $0.019765 $0.0219517 $65,861.04
2022-12-07 $0.01970886 $0.02153318 $0.0185804 $0.02005 $72,878.92
2022-12-06 $0.0189051 $0.01971505 $0.01876032 $0.01971505 $46,636.90
2022-12-05 $0.01966732 $0.0198016 $0.01869 $0.01891964 $44,486.94
2022-12-04 $0.01977208 $0.0199616 $0.01944303 $0.01966732 $48,342.16
2022-12-03 $0.01983404 $0.020425 $0.01942128 $0.01972446 $41,938.79
2022-12-02 $0.01964983 $0.02018342 $0.0193607 $0.01975499 $41,727.65
2022-12-01 $0.02017657 $0.02081657 $0.0195304 $0.01967761 $48,414.64
2022-11-30 $0.02117995 $0.02177911 $0.02047 $0.02058773 $43,773.50