ENTERBEAT Historical Data

EBT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 11, 2025 $ 0.019
-58.93%
$ 18.96 million $ 96,882
Jul 10, 2025 $ 0.0464
+55.35%
$ 46.24 million $ 82,784
Jul 9, 2025 $ 0.0392
+7.04%
$ 39.24 million $ 1,677
Jul 8, 2025 $ 0.0367
-32.10%
$ 36.66 million $ 30,239
Jul 7, 2025 $ 0.054
-31.50%
$ 53.99 million $ 1,033
Jul 6, 2025 $ 0.0788
+45.94%
$ 78.82 million $ 1,492
Jul 5, 2025 $ 0.054
-24.82%
$ 54.01 million $ 1,317
Jul 4, 2025 $ 0.0833
-24.25%
$ 83.33 million $ 86,738
Jul 3, 2025 $ 0.112
-5.57%
$ 112.35 million $ 126,550
Jul 2, 2025 $ 0.119
-11.53%
$ 118.99 million $ 150,991
Jul 1, 2025 $ 0.139
+54.33%
$ 135.91 million $ 29,900
Jun 30, 2025 $ 0.107
-26.78%
$ 106.65 million $ 108,390
Jun 29, 2025 $ 0.145
+12.42%
$ 145.02 million $ 79,213
Jun 28, 2025 $ 0.128
-31.36%
$ 128 million $ 23,865
Jun 27, 2025 $ 0.187
+0.37%
$ 186.52 million $ 360,917
Jun 26, 2025 $ 0.186
+0.45%
$ 185.84 million $ 41,367
Jun 25, 2025 $ 0.18
-10.01%
$ 179.83 million $ 358,982
Jun 24, 2025 $ 0.2
+11.10%
$ 199.85 million $ 146,310
Jun 23, 2025 $ 0.18
+5.85%
$ 179.88 million $ 570
Jun 22, 2025 $ 0.17
+38.10%
$ 169.94 million $ 127
Jun 21, 2025 $ 0.187
-1.39%
$ 187.36 million $ 10,894
Jun 20, 2025 $ 0.19
-7.18%
$ 189.98 million $ 327,874
Jun 19, 2025 $ 0.204
-13.46%
$ 203.81 million $ 753,192
Jun 18, 2025 $ 0.235
-8.91%
$ 235.5 million $ 823,584
Jun 17, 2025 $ 0.14
+113.67%
$ 140.02 million $ 139,213
Jun 16, 2025 $ 0.0655
-33.73%
$ 65.5 million $ 56,435
Jun 15, 2025 $ 0.0988
-43.57%
$ 98.81 million $ 225,356
Jun 14, 2025 $ 0.175
+28.34%
$ 175.19 million $ 281,778
Jun 13, 2025 $ 0.189
+2.52%
$ 189.01 million $ 395,847
Jun 12, 2025 $ 0.184
-19.08%
$ 184.45 million $ 379,896
Jun 11, 2025 $ 0.228
+41.65%
$ 227.93 million $ 317,908
Download