Entrex Carbon Market

NTRX
🏛️ usa →
1.00
Last Update: 2025-09-10
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-10 0.48 1.00 0.29 1.00 0.0M
2025-09-05 0.47 0.47 0.47 0.47 0.0M
2025-08-25 0.55 0.55 0.55 0.55 0.0M
2025-08-21 0.51 0.51 0.51 0.51 0.0M
2025-08-20 0.51 0.51 0.51 0.51 0.0M
2025-08-18 0.47 0.48 0.45 0.48 0.0M
2025-08-14 0.47 0.47 0.47 0.47 0.0M
2025-08-13 0.63 0.66 0.50 0.56 0.0M
2025-07-29 0.63 0.63 0.63 0.63 0.0M
2025-07-28 0.63 0.63 0.63 0.63 0.0M
2025-07-22 0.63 0.63 0.63 0.63 0.0M
2025-07-17 0.65 0.68 0.65 0.68 0.0M
2025-07-16 0.66 1.06 0.65 0.65 0.0M
2025-07-14 0.65 0.65 0.65 0.65 0.0M
2025-07-08 0.66 0.66 0.66 0.66 0.0M
2025-07-02 0.65 0.65 0.65 0.65 0.0M
2025-07-01 0.79 0.79 0.66 0.66 0.0M
2025-06-27 0.79 0.79 0.79 0.79 0.0M
2025-06-26 0.79 0.79 0.79 0.79 0.0M
2025-06-25 0.65 0.65 0.65 0.65 0.0M
2025-06-17 0.79 0.79 0.79 0.79 0.0M
2025-06-10 1.12 1.12 1.12 1.12 0.0M
2025-06-06 1.12 1.12 1.12 1.12 0.0M
2025-05-23 1.12 1.12 0.63 0.63 0.0M
2025-05-15 0.63 1.12 0.63 1.12 0.0M
2025-05-14 1.00 1.00 0.82 0.82 0.0M
2025-05-13 0.86 1.12 0.86 1.12 0.0M
2025-05-12 0.96 0.96 0.91 0.91 0.0M
2025-05-07 1.01 1.01 1.00 1.01 0.0M
2025-05-02 1.13 1.13 1.13 1.13 0.0M
2025-04-30 1.25 1.25 1.13 1.13 0.0M
2025-04-24 2.00 2.00 2.00 2.00 0.0M
2025-04-23 1.30 1.60 1.30 1.45 0.0M
2025-04-22 1.00 2.00 1.00 2.00 0.0M
2025-04-21 0.90 1.00 0.82 1.00 0.0M
2025-04-17 0.99 1.00 0.84 0.84 0.0M
2025-04-14 0.98 0.98 0.98 0.98 0.0M
2025-04-11 0.98 0.99 0.98 0.99 0.0M
2025-04-09 1.10 1.10 1.10 1.10 0.0M
2025-04-08 1.50 1.50 1.10 1.10 0.0M
2025-04-02 1.70 1.70 1.28 1.28 0.0M
2025-03-28 1.79 2.12 1.79 2.12 0.0M
2025-03-26 1.56 1.56 1.56 1.56 0.0M
2025-03-25 1.25 1.30 1.20 1.30 0.0M
2025-03-24 1.28 1.40 1.28 1.40 0.0M
2025-03-19 1.19 1.19 1.04 1.04 0.0M
2025-03-18 1.19 1.19 1.19 1.19 0.0M
2025-03-17 1.39 1.40 1.26 1.26 0.0M
2025-03-14 1.40 1.40 1.20 1.20 0.0M
2025-03-13 1.47 1.47 1.47 1.47 0.0M
2025-03-12 1.60 1.60 1.60 1.60 0.0M
2025-03-11 1.30 1.30 1.30 1.30 0.0M
2025-03-07 1.50 1.65 1.20 1.65 0.0M
2025-03-06 1.65 1.76 1.41 1.41 0.0M
2025-03-05 1.41 1.41 1.41 1.41 0.0M
2025-03-04 1.20 1.20 1.20 1.20 0.0M
2025-03-03 1.30 1.50 1.30 1.50 0.0M
2025-02-27 1.70 1.80 1.30 1.80 0.0M
2025-02-26 2.40 2.40 1.85 1.85 0.0M
2025-02-25 3.00 3.00 3.00 3.00 0.0M
2025-02-24 3.00 3.00 3.00 3.00 0.0M
2025-02-21 2.10 3.00 2.10 3.00 0.0M
2025-02-20 1.41 1.58 1.41 1.50 0.0M
2025-02-19 1.41 1.41 1.41 1.41 0.0M
2025-02-18 1.62 1.62 1.60 1.60 0.0M
2025-02-14 2.10 2.10 1.90 1.90 0.0M
2025-02-13 1.60 1.60 1.60 1.60 0.0M
2025-02-07 1.65 1.80 1.65 1.80 0.0M
2025-02-05 1.85 2.10 1.83 2.07 0.0M
2025-02-04 1.60 1.60 1.60 1.60 0.0M
2025-02-03 0.60 1.57 0.60 1.57 0.0M
2025-01-31 1.17 1.17 0.80 1.00 0.0M
2025-01-29 1.17 1.17 1.14 1.16 0.0M
2025-01-28 0.85 0.85 0.57 0.57 0.0M
2025-01-21 1.31 1.31 1.22 1.22 0.0M
2025-01-17 1.42 1.42 1.42 1.42 0.0M
2025-01-16 2.10 2.10 2.10 2.10 0.0M
2025-01-07 1.59 1.59 1.59 1.59 0.0M
2025-01-02 2.05 2.05 2.05 2.05 0.0M