EnterCoin Historical Data

ENTRC Page 10
Download
Date Close Price change Market cap Trading volume
Feb 21, 2021 $ 0.0403
-19.80%
$ 1.25 million $ 30,820
Feb 20, 2021 $ 0.0502
-33.11%
$ 1.56 million $ 62,151
Feb 19, 2021 $ 0.0751
+91.77%
$ 2.33 million $ 38,819
Feb 18, 2021 $ 0.0392
-44.50%
$ 1.21 million $ 237
Feb 17, 2021 $ 0.0707
+15.52%
$ 2.19 million $ 519
Feb 16, 2021 $ 0.0612
-54.68%
$ 1.9 million $ 252
Feb 15, 2021 $ 0.135
+235.77%
$ 4.19 million $ 150,000
Feb 14, 2021 $ 0.0402
+14.52%
$ 1.25 million $ 38,548
Feb 13, 2021 $ 0.0351
-12.93%
$ 1.09 million $ 27,153
Feb 12, 2021 $ 0.0403
-3.09%
$ 1.25 million $ 41,364
Feb 11, 2021 $ 0.0416
+5.45%
$ 1.29 million $ 44,591
Feb 10, 2021 $ 0.0395
-23.63%
$ 1.22 million $ 30,558
Feb 9, 2021 $ 0.0517
-4.84%
$ 1.6 million $ 56,486
Feb 8, 2021 $ 0.0543
-32.71%
$ 1.68 million $ 70,762
Feb 7, 2021 $ 0.0807
+34.61%
$ 2.5 million $ 58,895
Feb 6, 2021 $ 0.0599
+0.19%
$ 1.86 million $ 68,232
Feb 5, 2021 $ 0.0597
+13.21%
$ 1.85 million $ 35,972
Feb 4, 2021 $ 0.0528
-20.67%
$ 1.64 million $ 30,200
Feb 3, 2021 $ 0.0665
-10.92%
$ 2.06 million $ 61,073
Feb 2, 2021 $ 0.0747
+53.80%
$ 2.32 million $ 49,892
Feb 1, 2021 $ 0.0486
+35.93%
$ 1.51 million $ 31,143
Jan 30, 2021 $ 0.0342
+25.29%
$ 1.06 million $ 482
Jan 29, 2021 $ 0.0273
-8.51%
$ 846,217 $ 392
Jan 28, 2021 $ 0.0298
+108.48%
$ 923,582 $ 776
Jan 27, 2021 $ 0.0143
+21.77%
$ 442,644 $ 28
Jan 26, 2021 $ 0.0117
-24.59%
$ 363,781 $ 27
Jan 24, 2021 $ 0.0113
-11.84%
$ 350,721 $ 0.1
Jan 23, 2021 $ 0.0128
-5.02%
$ 397,675 $ 15
Jan 22, 2021 $ 0.0135
+12.19%
$ 418,295 $ 14
Jan 21, 2021 $ 0.012
-1.24%
$ 372,923 $ 13
Jan 20, 2021 $ 0.0157
-1.37%
$ 485,193 $ 0
Jan 19, 2021 $ 0.0159
-1.46%
$ 492,729 $ 5
Jan 18, 2021 $ 0.0161
+28.92%
$ 500,359 $ 211
Jan 17, 2021 $ 0.0125
+8.28%
$ 387,980 $ 23
Jan 16, 2021 $ 0.0116
+8.64%
$ 358,800 $ 120
Jan 15, 2021 $ 0.0106
-3.02%
$ 329,952 $ 22
Jan 14, 2021 $ 0.011
+4.99%
$ 340,075 $ 77
Jan 13, 2021 $ 0.0104
-14.44%
$ 323,867 $ 461
Jan 12, 2021 $ 0.0122
-4.65%
$ 378,152 $ 5
Jan 11, 2021 $ 0.0128
-7.27%
$ 397,034 $ 491
Jan 10, 2021 $ 0.0138
+1.14%
$ 428,643 $ 118
Jan 9, 2021 $ 0.0137
-1.15%
$ 423,945 $ 301
Jan 8, 2021 $ 0.0138
+0.60%
$ 429,155 $ 615
Jan 7, 2021 $ 0.0138
-18.75%
$ 426,762 $ 5
Jan 6, 2021 $ 0.0169
+38.44%
$ 525,142 $ 102
Jan 5, 2021 $ 0.0122
-12.95%
$ 379,410 $ 8
Jan 4, 2021 $ 0.0124
-28.85%
$ 384,607 $ 5
Jan 3, 2021 $ 0.0174
+46.53%
$ 540,100 $ 4
Jan 2, 2021 $ 0.0119
+26.54%
$ 368,358 $ 250
Jan 1, 2021 $ 0.00939
-12.42%
$ 291,031 $ 0.1