ENTRC Historical USD Price
Daily close · Apr 19, 2019 → Apr 26, 2020Daily price history
Mar 27, 2020 → Apr 26, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-26 | $0.00307629 | $0.00313209 | $0.00307437 | $0.00313209 | $0.00 |
| 2020-04-25 | $0.00306341 | $0.00311781 | $0.00304779 | $0.00307752 | $0.00 |
| 2020-04-24 | $0.00298155 | $0.0030791 | $0.00297826 | $0.00306187 | $9.67 |
| 2020-04-23 | $0.00341052 | $0.00343341 | $0.0029223 | $0.0029757 | $68.91 |
| 2020-04-22 | $0.003352 | $0.00341729 | $0.002673 | $0.00340811 | $6.02 |
| 2020-04-21 | $0.00329031 | $0.00337572 | $0.00325797 | $0.00335198 | $31.09 |
| 2020-04-20 | $0.00341981 | $0.00345249 | $0.00326616 | $0.00329083 | $0.00 |
| 2020-04-19 | $0.00318681 | $0.00344649 | $0.00318681 | $0.0034208 | $1.44 |
| 2020-04-18 | $0.0030967 | $0.00319449 | $0.0030967 | $0.00318614 | $0.00 |
| 2020-04-17 | $0.00311976 | $0.00313667 | $0.00309052 | $0.00309692 | $0.00 |
| 2020-04-16 | $0.00284947 | $0.00314102 | $0.00280784 | $0.00312 | $0.03 |
| 2020-04-15 | $0.00294711 | $0.00297346 | $0.00285099 | $0.00285289 | $0.00 |
| 2020-04-14 | $0.00239191 | $0.00299014 | $0.00239191 | $0.00294724 | $16.54 |
| 2020-04-13 | $0.00435266 | $0.00435266 | $0.00236711 | $0.00239191 | $8.94 |
| 2020-04-12 | $0.00384446 | $0.00442068 | $0.00230371 | $0.00436672 | $130.01 |
| 2020-04-11 | $0.00384121 | $0.00387968 | $0.00378965 | $0.00384326 | $0.00 |
| 2020-04-10 | $0.00583241 | $0.00677255 | $0.00379242 | $0.00383701 | $51.29 |
| 2020-04-09 | $0.00477275 | $0.00878146 | $0.00476106 | $0.00583317 | $139.49 |
| 2020-04-08 | $0.00532452 | $0.00545188 | $0.00190809 | $0.00477563 | $152.89 |
| 2020-04-07 | $0.00299586 | $0.00532595 | $0.00218559 | $0.00532464 | $275.93 |
| 2020-04-06 | $0.0021683 | $0.0029883 | $0.00216701 | $0.0029883 | $11.70 |
| 2020-04-05 | $0.00198929 | $0.00282636 | $0.00195489 | $0.00217031 | $15.26 |
| 2020-04-04 | $0.00181683 | $0.00199422 | $0.0018142 | $0.00198851 | $0.96 |
| 2020-04-03 | $0.00169604 | $0.00203755 | $0.00168427 | $0.00181737 | $6.57 |
| 2020-04-02 | $0.00165359 | $0.00177506 | $0.00138093 | $0.00170243 | $3.66 |
| 2020-04-01 | $0.00167256 | $0.00184265 | $0.00130851 | $0.00165218 | $8.45 |
| 2020-03-31 | $0.00140973 | $0.00169055 | $0.00140973 | $0.00167471 | $7.92 |
| 2020-03-30 | $0.00160395 | $0.0017243 | $0.00125295 | $0.00141152 | $27.23 |
| 2020-03-29 | $0.00166253 | $0.00166747 | $0.00160484 | $0.00160615 | $0.23 |
| 2020-03-27 | $0.00343233 | $0.00346914 | $0.00238604 | $0.00243026 | $35.68 |