ENTR Historical USD Price
Daily close · Nov 12, 2021 → Dec 29, 2022Daily price history
Nov 30, 2022 → Dec 29, 2022| 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 |