EnterCoin Historical Data

ENTRC Page 15
Download
Date Close Price change Market cap Trading volume
Jun 2, 2020 $ 0.00346
-5.43%
$ 107,324 $ 0
Jun 1, 2020 $ 0.00348
+1.93%
$ 107,728 $ 0.01
May 31, 2020 $ 0.00341
+3.52%
$ 105,683 $ 8
May 30, 2020 $ 0.00329
+2.62%
$ 102,067 $ 0.1
May 29, 2020 $ 0.00321
+4.83%
$ 99,482 $ 1
May 28, 2020 $ 0.00306
+7.42%
$ 94,862 $ 20
May 27, 2020 $ 0.00285
-10.78%
$ 88,282 $ 36
May 26, 2020 $ 0.00319
-0.15%
$ 98,929 $ 0
May 25, 2020 $ 0.0032
+4.84%
$ 99,094 $ 2
May 24, 2020 $ 0.00305
-5.05%
$ 94,690 $ 0
May 23, 2020 $ 0.00322
-2.61%
$ 99,727 $ 0.01
May 22, 2020 $ 0.0033
-9.00%
$ 102,386 $ 0
May 21, 2020 $ 0.00363
+12.06%
$ 112,540 $ 5
May 20, 2020 $ 0.00324
-7.89%
$ 100,451 $ 19
May 19, 2020 $ 0.00352
+0.41%
$ 109,059 $ 6
May 18, 2020 $ 0.0035
-4.69%
$ 108,637 $ 1
May 17, 2020 $ 0.00368
+15.32%
$ 113,980 $ 1
May 16, 2020 $ 0.00319
-0.36%
$ 98,818 $ 4
May 15, 2020 $ 0.0748
+386.29%
$ 2.32 million $ 23
May 14, 2020 $ 0.0154
+402.74%
$ 477,050 $ 13
May 13, 2020 $ 0.00306
-15.20%
$ 94,893 $ 13
May 12, 2020 $ 0.00361
-43.33%
$ 111,841 $ 22
May 11, 2020 $ 0.00637
+120.26%
$ 197,363 $ 138
May 10, 2020 $ 0.00289
-5.65%
$ 89,616 $ 3
May 9, 2020 $ 0.00306
-8.33%
$ 95,010 $ 6
May 8, 2020 $ 0.00334
-11.52%
$ 103,657 $ 17
May 7, 2020 $ 0.00378
+32.74%
$ 117,177 $ 6
May 6, 2020 $ 0.00285
-18.63%
$ 88,302 $ 15
May 5, 2020 $ 0.0035
-29.73%
$ 108,404 $ 39
May 4, 2020 $ 0.00498
+64.75%
$ 154,287 $ 85
May 3, 2020 $ 0.00302
+5.42%
$ 93,650 $ 2
May 2, 2020 $ 0.00287
-9.86%
$ 88,847 $ 0
May 1, 2020 $ 0.00318
+22.94%
$ 98,571 $ 33
Apr 30, 2020 $ 0.00258
-4.85%
$ 80,120 $ 0
Apr 29, 2020 $ 0.00272
+16.61%
$ 84,211 $ 213
Apr 28, 2020 $ 0.00285
-0.89%
$ 88,444 $ 0
Apr 27, 2020 $ 0.00288
+0.53%
$ 89,229 $ 0
Apr 25, 2020 $ 0.00309
+0.18%
$ 95,635 $ 2
Apr 24, 2020 $ 0.00308
+2.86%
$ 95,463 $ 10
Apr 23, 2020 $ 0.00299
-12.35%
$ 92,801 $ 69
Apr 22, 2020 $ 0.00341
+1.65%
$ 105,859 $ 6
Apr 21, 2020 $ 0.00336
+2.13%
$ 104,139 $ 31
Apr 20, 2020 $ 0.00329
-4.00%
$ 101,978 $ 0.1
Apr 19, 2020 $ 0.00343
+5.49%
$ 106,244 $ 1
Apr 17, 2020 $ 0.00311
-0.48%
$ 96,338 $ 0
Apr 16, 2020 $ 0.00312
+7.17%
$ 96,785 $ 0
Apr 15, 2020 $ 0.0029
-1.65%
$ 89,761 $ 1
Apr 14, 2020 $ 0.00294
+22.96%
$ 91,256 $ 17
Apr 13, 2020 $ 0.00239
-45.41%
$ 74,196 $ 9
Apr 12, 2020 $ 0.00439
+14.99%
$ 136,134 $ 131