ENTRP Historical USD Price
Daily close · Sep 27, 2019 → Oct 22, 2020Daily price history
Sep 21, 2020 → Oct 22, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-22 | $0.03571603 | $0.03751303 | $0.03571603 | $0.0367913 | $0.00 |
| 2020-10-21 | $0.03446737 | $0.03644701 | $0.03442331 | $0.03567254 | $0.00 |
| 2020-10-20 | $0.03592106 | $0.03611775 | $0.03422806 | $0.03452733 | $0.00 |
| 2020-10-19 | $0.03680783 | $0.03680783 | $0.0357858 | $0.03590652 | $0.00 |
| 2020-10-18 | $0.03629196 | $0.03722427 | $0.0362675 | $0.03678847 | $0.00 |
| 2020-10-17 | $0.03597393 | $0.0366884 | $0.03565721 | $0.03630082 | $6.57 |
| 2020-10-16 | $0.03751301 | $0.03828848 | $0.03560962 | $0.03598592 | $0.00 |
| 2020-10-15 | $0.03693397 | $0.03794507 | $0.03657682 | $0.03757002 | $0.41 |
| 2020-10-14 | $0.03413836 | $0.03725443 | $0.03397699 | $0.03705812 | $18.97 |
| 2020-10-13 | $0.03400643 | $0.03524512 | $0.03361024 | $0.03415025 | $0.00 |
| 2020-10-12 | $0.03169376 | $0.0345318 | $0.03164715 | $0.03409892 | $0.00 |
| 2020-10-11 | $0.13763645 | $0.13878921 | $0.03149177 | $0.03170399 | $0.29 |
| 2020-10-09 | $0.13840507 | $0.14236673 | $0.13742758 | $0.14186008 | $0.00 |
| 2020-10-08 | $0.1383596 | $0.13874731 | $0.13287267 | $0.13832265 | $0.00 |
| 2020-10-07 | $0.13816391 | $0.13934218 | $0.1343201 | $0.13840998 | $0.00 |
| 2020-10-06 | $0.08576346 | $0.13845837 | $0.08187353 | $0.13845837 | $0.14 |
| 2020-10-05 | $0.08691844 | $0.08770089 | $0.08440542 | $0.08576309 | $0.00 |
| 2020-10-04 | $0.08527459 | $0.08723452 | $0.08460668 | $0.08690789 | $0.00 |
| 2020-10-02 | $0.12608906 | $0.12923536 | $0.11874561 | $0.1253033 | $0.00 |
| 2020-10-01 | $0.13475492 | $0.13483856 | $0.12119292 | $0.12618527 | $0.00 |
| 2020-09-30 | $0.13256434 | $0.13583072 | $0.12867764 | $0.13462464 | $0.00 |
| 2020-09-29 | $0.12402503 | $0.13323326 | $0.1238751 | $0.13240727 | $6.62 |
| 2020-09-28 | $0.12085162 | $0.12735874 | $0.11901706 | $0.12393111 | $0.00 |
| 2020-09-27 | $0.12048892 | $0.12347494 | $0.11764244 | $0.12056027 | $0.00 |
| 2020-09-26 | $0.11359379 | $0.12152269 | $0.11270389 | $0.1203364 | $0.00 |
| 2020-09-25 | $0.11298542 | $0.22217134 | $0.10953758 | $0.11333757 | $48.96 |
| 2020-09-24 | $0.10496141 | $0.11318516 | $0.10415034 | $0.11310539 | $5.54 |
| 2020-09-23 | $0.11544497 | $0.21849499 | $0.10396823 | $0.10496503 | $205.21 |
| 2020-09-22 | $0.11080819 | $0.11752581 | $0.1093969 | $0.1155859 | $0.00 |
| 2020-09-21 | $0.12572427 | $0.12788772 | $0.10803382 | $0.11136176 | $0.00 |