Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00000396 | 0.00000089 | 28.99% | 0.00000329 | 0.00000491 | 0.00000258 | 8,722,182.00 |
| Jun 01 2024 | 0.00000307 | -0.00000067 | -17.91% | 0.00000329 | 0.00000500 | 0.00000286 | 13,040,492.00 |
| May 31 2024 | 0.00000374 | -0.00000062 | -14.22% | 0.00000368 | 0.00000471 | 0.00000295 | 9,065,923.00 |
| May 30 2024 | 0.00000436 | 0.00000100 | 30.77% | 0.00000401 | 0.00000480 | 0.00000288 | 9,867,587.00 |
| May 29 2024 | 0.00000325 | -0.00000033 | -9.22% | 0.00000321 | 0.00000503 | 0.00000288 | 9,944,690.00 |
| May 28 2024 | 0.00000358 | 0.00000022 | 6.55% | 0.00000333 | 0.00000491 | 0.00000284 | 9,481,884.00 |
| May 27 2024 | 0.00000336 | -0.00000040 | -10.64% | 0.00000451 | 0.00000510 | 0.00000291 | 10,592,688.00 |
| May 26 2024 | 0.00000376 | 0.00000035 | 10.26% | 0.00000327 | 0.00000512 | 0.00000295 | 10,489,113.00 |
| May 25 2024 | 0.00000341 | -0.00000100 | -21.83% | 0.00000289 | 0.00000528 | 0.00000289 | 10,649,419.00 |
| May 24 2024 | 0.00000458 | 0.00000025 | 5.77% | 0.00000406 | 0.00000585 | 0.00000284 | 10,098,358.00 |
| May 23 2024 | 0.00000433 | -0.00000059 | -11.99% | 0.00000519 | 0.00000556 | 0.00000347 | 9,627,257.00 |
| May 22 2024 | 0.00000492 | 0.00000075 | 17.99% | 0.00000380 | 0.00000664 | 0.00000354 | 7,736,773.00 |
| May 21 2024 | 0.00000417 | -0.00000200 | -30.12% | 0.00000527 | 0.00000651 | 0.00000340 | 9,600,013.00 |
| May 20 2024 | 0.00000664 | 0.00000086 | 14.88% | 0.00000349 | 0.00000664 | 0.00000349 | 11,251,329.00 |
| May 19 2024 | 0.00000578 | 0.00000200 | 49.14% | 0.00000532 | 0.00000653 | 0.00000366 | 10,368,984.00 |
| May 18 2024 | 0.00000407 | -0.00000200 | -35.15% | 0.00000350 | 0.00000661 | 0.00000350 | 8,037,240.00 |
| May 17 2024 | 0.00000569 | -0.00000078 | -12.06% | 0.00000402 | 0.00000674 | 0.00000341 | 9,260,699.00 |
| May 16 2024 | 0.00000647 | 0.00000100 | 20.00% | 0.00000595 | 0.00000676 | 0.00000344 | 10,092,603.00 |
| May 15 2024 | 0.00000500 | -0.00000093 | -15.68% | 0.00000485 | 0.00000600 | 0.00000345 | 8,581,449.00 |
| May 14 2024 | 0.00000593 | 0.00000200 | 54.35% | 0.00000354 | 0.00000647 | 0.00000354 | 8,400,729.00 |
| May 13 2024 | 0.00000368 | -0.00000300 | -47.39% | 0.00000365 | 0.00000628 | 0.00000342 | 9,594,109.00 |
| May 12 2024 | 0.00000633 | 0.00000082 | 14.88% | 0.00000569 | 0.00000673 | 0.00000363 | 6,539,625.00 |
| May 11 2024 | 0.00000551 | -0.00000066 | -10.70% | 0.00000552 | 0.00000636 | 0.00000366 | 7,450,202.00 |
| May 10 2024 | 0.00000617 | 0.00000200 | 49.50% | 0.00000557 | 0.00000642 | 0.00000353 | 10,383,064.00 |
| May 09 2024 | 0.00000404 | -0.00000098 | -19.52% | 0.00000513 | 0.00000644 | 0.00000361 | 9,077,846.00 |
| May 08 2024 | 0.00000502 | 0.00000031 | 6.58% | 0.00000542 | 0.00000670 | 0.00000389 | 9,157,922.00 |
| May 07 2024 | 0.00000471 | -0.00000002 | -0.42% | 0.00000619 | 0.00000657 | 0.00000342 | 10,103,473.00 |
| May 06 2024 | 0.00000473 | 0.00000013 | 2.83% | 0.00000627 | 0.00000670 | 0.00000350 | 10,089,091.00 |
| May 05 2024 | 0.00000460 | -0.00000095 | -17.12% | 0.00000349 | 0.00000667 | 0.00000344 | 9,793,892.00 |
| May 04 2024 | 0.00000555 | 0.00000100 | 23.75% | 0.00000588 | 0.00000675 | 0.00000343 | 9,335,901.00 |
| May 03 2024 | 0.00000421 | 0.00000028 | 7.12% | 0.00000520 | 0.00000658 | 0.00000400 | 8,824,492.00 |
| May 02 2024 | 0.00000393 | 0.00000022 | 5.93% | 0.00000465 | 0.00000642 | 0.00000311 | 12,370,358.00 |
| May 01 2024 | 0.00000371 | 0.00000043 | 13.11% | 0.00000623 | 0.00000676 | 0.00000304 | 10,401,405.00 |
| Apr 30 2024 | 0.00000328 | -0.00000026 | -7.34% | 0.00000480 | 0.00000663 | 0.00000291 | 11,835,900.00 |
| Apr 29 2024 | 0.00000354 | -0.00000300 | -45.05% | 0.00000621 | 0.00000665 | 0.00000288 | 10,174,089.00 |
| Apr 28 2024 | 0.00000666 | 0.00000200 | 40.90% | 0.00000565 | 0.00000676 | 0.00000328 | 8,137,561.00 |
| Apr 27 2024 | 0.00000489 | 0.00000067 | 15.88% | 0.00000433 | 0.00000653 | 0.00000330 | 6,876,735.00 |
| Apr 26 2024 | 0.00000422 | 0.00000100 | 34.72% | 0.00000523 | 0.00000632 | 0.00000292 | 9,627,952.00 |
| Apr 25 2024 | 0.00000288 | -0.00000100 | -24.21% | 0.00000370 | 0.00000668 | 0.00000288 | 12,384,876.00 |
| Apr 24 2024 | 0.00000413 | 0.00000100 | 32.47% | 0.00000524 | 0.00000619 | 0.00000310 | 6,441,862.00 |
| Apr 23 2024 | 0.00000308 | -0.00000200 | -39.84% | 0.00000533 | 0.00000647 | 0.00000288 | 9,837,425.00 |
| Apr 22 2024 | 0.00000502 | 0.00000044 | 9.61% | 0.00000486 | 0.00000676 | 0.00000302 | 8,695,994.00 |
| Apr 21 2024 | 0.00000458 | 0.00000100 | 28.65% | 0.00000338 | 0.00000647 | 0.00000338 | 10,961,249.00 |
| Apr 20 2024 | 0.00000349 | -0.00000038 | -9.82% | 0.00000569 | 0.00000615 | 0.00000301 | 9,209,396.00 |
| Apr 19 2024 | 0.00000387 | -0.00000200 | -36.90% | 0.00000537 | 0.00000644 | 0.00000296 | 11,554,182.00 |
| Apr 18 2024 | 0.00000542 | 0.00000200 | 66.67% | 0.00000295 | 0.00000667 | 0.00000295 | 9,993,420.00 |
| Apr 17 2024 | 0.00000300 | -0.00000064 | -17.58% | 0.00000380 | 0.00000676 | 0.00000288 | 10,677,892.00 |
| Apr 16 2024 | 0.00000364 | 0.00000034 | 10.30% | 0.00000407 | 0.00000659 | 0.00000290 | 10,730,868.00 |
| Apr 15 2024 | 0.00000330 | -0.00000034 | -9.34% | 0.00000426 | 0.00000656 | 0.00000330 | 10,345,426.00 |
| Apr 14 2024 | 0.00000364 | -0.00000085 | -18.93% | 0.00000377 | 0.00000676 | 0.00000283 | 9,167,104.00 |
| Apr 13 2024 | 0.00000449 | -0.00000062 | -12.13% | 0.00000334 | 0.00000665 | 0.00000283 | 7,705,383.00 |
| Apr 12 2024 | 0.00000511 | -0.00000006 | -1.16% | 0.00000441 | 0.00000647 | 0.00000297 | 11,333,387.00 |
| Apr 11 2024 | 0.00000517 | 0.00000200 | 61.54% | 0.00000446 | 0.00000646 | 0.00000291 | 10,626,964.00 |
| Apr 10 2024 | 0.00000325 | 0.00000026 | 8.70% | 0.00000647 | 0.00000672 | 0.00000283 | 13,046,432.00 |
| Apr 09 2024 | 0.00000299 | 0.00000012 | 4.18% | 0.00000283 | 0.00000642 | 0.00000281 | 11,207,579.00 |
| Apr 08 2024 | 0.00000287 | 0.00000003 | 1.06% | 0.00000288 | 0.00000291 | 0.00000282 | 17,099,399.00 |
| Apr 07 2024 | 0.00000284 | -0.00000001 | -0.35% | 0.00000288 | 0.00000291 | 0.00000282 | 14,205,206.00 |
| Apr 06 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000291 | 0.00000281 | 15,878,990.00 |
| Apr 05 2024 | 0.00000285 | -0.00000002 | -0.70% | 0.00000283 | 0.00000291 | 0.00000281 | 14,755,693.00 |
| Apr 04 2024 | 0.00000287 | -0.00000003 | -1.03% | 0.00000281 | 0.00000291 | 0.00000281 | 14,781,453.00 |
| Apr 03 2024 | 0.00000290 | 0.00000003 | 1.05% | 0.00000281 | 0.00000290 | 0.00000281 | 13,027,256.00 |
| Apr 02 2024 | 0.00000287 | 0.00000003 | 1.06% | 0.00000287 | 0.00000291 | 0.00000281 | 16,913,331.00 |
| Apr 01 2024 | 0.00000284 | 0.00 | 0.00% | 0.00000289 | 0.00000291 | 0.00000282 | 15,450,074.00 |
| Mar 31 2024 | 0.00000284 | -0.00000020 | -6.58% | 0.00000320 | 0.00000348 | 0.00000281 | 14,076,592.00 |
| Mar 30 2024 | 0.00000304 | -0.00000019 | -5.88% | 0.00000303 | 0.00000348 | 0.00000293 | 16,489,631.00 |
| Mar 29 2024 | 0.00000323 | -0.00000002 | -0.62% | 0.00000335 | 0.00000349 | 0.00000293 | 13,742,803.00 |
| Mar 28 2024 | 0.00000325 | -0.00000015 | -4.41% | 0.00000633 | 0.00000640 | 0.00000295 | 13,596,108.00 |
| Mar 27 2024 | 0.00000340 | -0.00000091 | -21.11% | 0.00000606 | 0.00000677 | 0.00000294 | 10,848,662.00 |
| Mar 26 2024 | 0.00000431 | 0.00000100 | 31.55% | 0.00000574 | 0.00000661 | 0.00000294 | 12,545,931.00 |
| Mar 25 2024 | 0.00000317 | -0.00000200 | -42.64% | 0.00000488 | 0.00000647 | 0.00000299 | 11,949,640.00 |
| Mar 24 2024 | 0.00000469 | -0.00000041 | -8.04% | 0.00000353 | 0.00000699 | 0.00000288 | 11,333,823.00 |
| Mar 23 2024 | 0.00000510 | -0.00000003 | -0.58% | 0.00000413 | 0.00000556 | 0.00000260 | 10,399,876.00 |
| Mar 22 2024 | 0.00000513 | 0.00000200 | 66.23% | 0.00000402 | 0.00000549 | 0.00000277 | 9,719,171.00 |
| Mar 21 2024 | 0.00000302 | -0.00000100 | -24.63% | 0.00000486 | 0.00000539 | 0.00000283 | 9,243,385.00 |
| Mar 20 2024 | 0.00000406 | -0.00000031 | -7.09% | 0.00000380 | 0.00000546 | 0.00000279 | 9,676,705.00 |
| Mar 19 2024 | 0.00000437 | 0.00000100 | 30.67% | 0.00000319 | 0.00000550 | 0.00000277 | 9,318,826.00 |
| Mar 18 2024 | 0.00000326 | -0.00000072 | -18.09% | 0.00000539 | 0.00000549 | 0.00000253 | 12,256,103.00 |
| Mar 17 2024 | 0.00000398 | 0.00000013 | 3.38% | 0.00000262 | 0.00000556 | 0.00000260 | 8,465,161.00 |
| Mar 16 2024 | 0.00000385 | -0.00000076 | -16.49% | 0.00000351 | 0.00000550 | 0.00000271 | 11,132,731.00 |
| Mar 15 2024 | 0.00000461 | 0.00000090 | 24.26% | 0.00000327 | 0.00000552 | 0.00000268 | 8,921,593.00 |
| Mar 14 2024 | 0.00000371 | 0.00000066 | 21.64% | 0.00000428 | 0.00000550 | 0.00000259 | 8,918,972.00 |
| Mar 13 2024 | 0.00000305 | -0.00000200 | -40.08% | 0.00000259 | 0.00000534 | 0.00000259 | 12,260,364.00 |
| Mar 12 2024 | 0.00000499 | 0.00000200 | 78.13% | 0.00000394 | 0.00000510 | 0.00000268 | 12,166,507.00 |
| Mar 11 2024 | 0.00000256 | -0.00000014 | -5.19% | 0.00000263 | 0.00000551 | 0.00000251 | 10,552,149.00 |
| Mar 10 2024 | 0.00000270 | -0.00000100 | -23.92% | 0.00000423 | 0.00000536 | 0.00000269 | 12,287,348.00 |
| Mar 09 2024 | 0.00000418 | 0.00000200 | 78.13% | 0.00000341 | 0.00000529 | 0.00000252 | 10,765,145.00 |
| Mar 08 2024 | 0.00000256 | -0.00000086 | -25.15% | 0.00000464 | 0.00000555 | 0.00000256 | 14,613,657.00 |
| Mar 07 2024 | 0.00000342 | -0.00000200 | -37.88% | 0.00000364 | 0.00000537 | 0.00000211 | 12,696,751.00 |
| Mar 06 2024 | 0.00000528 | 0.00000200 | 58.14% | 0.00000500 | 0.00000528 | 0.00000224 | 15,079,947.00 |
| Mar 05 2024 | 0.00000344 | 0.00000004 | 1.18% | 0.00000378 | 0.00000423 | 0.00000211 | 11,600,662.00 |
