EnteriseCoin(ENT)Today
$0.090659
EnteriseCoin Price History (ENT)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | -- | $0.094492 | $0.089080 | -- | -- |
2025-07-16 | $0.091037 | $0.094738 | $0.089063 | $0.089089 | $8,106.655 |
2025-07-15 | $0.089310 | $0.090669 | $0.088920 | $0.090669 | $388.8781 |
2025-07-14 | $0.089572 | $0.089578 | $0.089007 | -- | -- |
2025-07-13 | $0.091980 | $0.092089 | $0.089478 | -- | -- |
2025-07-12 | $0.089858 | $0.091995 | $0.088605 | -- | -- |
2025-07-11 | $0.090537 | $0.092059 | $0.088501 | -- | -- |
2025-07-10 | $0.090436 | $0.092043 | $0.089354 | -- | -- |
2025-07-09 | $0.089192 | $0.091683 | $0.089180 | -- | -- |
2025-07-09 | -- | $0.091439 | $0.088836 | -- | -- |
2025-07-07 | $0.089304 | $0.091336 | $0.088242 | -- | -- |
2025-07-06 | $0.088109 | $0.091135 | $0.087788 | -- | -- |
2025-07-05 | $0.086936 | $0.090614 | $0.086936 | -- | -- |
2025-07-04 | $0.086236 | $0.089934 | $0.086233 | -- | -- |
2025-07-03 | $0.089146 | $0.089165 | $0.086166 | -- | -- |
2025-07-02 | $0.085707 | $0.089147 | $0.085164 | -- | -- |
2025-07-01 | $0.086898 | $0.087355 | $0.083649 | -- | -- |
2025-06-30 | $0.087360 | $0.087386 | $0.086859 | -- | -- |
2025-06-29 | $0.087557 | $0.088065 | $0.086885 | -- | -- |
2025-06-28 | $0.087058 | $0.088773 | $0.087051 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
EnteriseCoin(ENT)
