Market Cap $2.29T
1.59%
Volume 24h $149.54B
-26.36%
BTC % 53.44%
-0.15%
ETH % 12.56%
-0.55%
Coins
29.001
+23
Exchanges
885
Last update
23 Seconds ago
Entangle (NGL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.042954 | $0.042954 | $0.050533 | $0.048279 | $699,908 | $4,718,489 |
| Oct-02 2024 | $0.048743 | $0.047289 | $0.059432 | $0.050545 | $1,526,061 | $5,354,473 |
| Oct-01 2024 | $0.050539 | $0.046 | $0.074701 | $0.067251 | $2,606,806 | $5,551,733 |
| Sep-30 2024 | $0.069713 | $0.06781 | $0.073589 | $0.073589 | $289,902 | $7,657,975 |
| Sep-29 2024 | $0.074618 | $0.06946 | $0.074755 | $0.073727 | $319,344 | $8,196,786 |
| Sep-28 2024 | $0.07318 | $0.072615 | $0.081152 | $0.08093 | $320,704 | $8,038,886 |
| Sep-27 2024 | $0.08236 | $0.079773 | $0.085812 | $0.083424 | $447,834 | $9,047,309 |
| Sep-26 2024 | $0.083953 | $0.083634 | $0.090007 | $0.083991 | $466,594 | $9,222,293 |
| Sep-25 2024 | $0.084671 | $0.080654 | $0.086125 | $0.081336 | $399,039 | $9,301,173 |
| Sep-24 2024 | $0.081297 | $0.078806 | $0.088472 | $0.088449 | $496,310 | $8,930,506 |
| Sep-23 2024 | $0.088457 | $0.076513 | $0.091886 | $0.076693 | $523,970 | $9,717,002 |
| Sep-22 2024 | $0.077223 | $0.07043 | $0.079221 | $0.07043 | $463,934 | $8,482,991 |
| Sep-21 2024 | $0.069671 | $0.066899 | $0.069941 | $0.069184 | $326,646 | $7,653,338 |
| Sep-20 2024 | $0.068504 | $0.067119 | $0.073655 | $0.068603 | $271,122 | $7,525,142 |
| Sep-19 2024 | $0.068945 | $0.063806 | $0.068968 | $0.063806 | $404,903 | $7,573,628 |