EnterCoin Historical Data

ENTRC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 21, 2020 $ 0.00581
-9.32%
$ 180,256 $ 32
Feb 19, 2020 $ 0.00763
-1.21%
$ 236,522 $ 0
Feb 18, 2020 $ 0.00772
+1.94%
$ 239,361 $ 0
Feb 17, 2020 $ 0.00758
+1.54%
$ 234,898 $ 0
Feb 16, 2020 $ 0.00747
-17.13%
$ 231,513 $ 21
Feb 15, 2020 $ 0.00901
-3.29%
$ 279,329 $ 0
Feb 14, 2020 $ 0.00946
+0.37%
$ 293,172 $ 0.01
Feb 13, 2020 $ 0.00942
+0.21%
$ 292,048 $ 0.01
Feb 12, 2020 $ 0.00961
+0.88%
$ 298,046 $ 11
Feb 11, 2020 $ 0.00953
+4.63%
$ 295,547 $ 11
Feb 8, 2020 $ 0.01
+0.12%
$ 310,617 $ 0.1
Feb 7, 2020 $ 0.01
+0.21%
$ 310,254 $ 0.1
Feb 6, 2020 $ 0.00999
-4.79%
$ 309,584 $ 3
Feb 5, 2020 $ 0.0105
+1.75%
$ 325,114 $ 170
Feb 4, 2020 $ 0.0103
-1.09%
$ 319,514 $ 0
Feb 3, 2020 $ 0.0104
-80.22%
$ 323,045 $ 0
Feb 2, 2020 $ 0.0527
+637.66%
$ 1.63 million $ 12
Feb 1, 2020 $ 0.00182
+0.76%
$ 56,399 $ 0
Jan 31, 2020 $ 0.0018
-3.84%
$ 55,946 $ 0
Jan 30, 2020 $ 0.00188
-9.79%
$ 58,166 $ 8
Jan 29, 2020 $ 0.00208
-79.94%
$ 64,511 $ 1
Jan 28, 2020 $ 0.0104
+5.16%
$ 321,474 $ 0
Jan 27, 2020 $ 0.00986
+3.83%
$ 305,701 $ 0.1
Jan 26, 2020 $ 0.0095
-1.69%
$ 294,392 $ 32
Jan 25, 2020 $ 0.00946
-1.19%
$ 293,372 $ 0
Jan 24, 2020 $ 0.00958
+0.17%
$ 296,945 $ 0
Jan 23, 2020 $ 0.00956
-3.19%
$ 296,352 $ 0
Jan 22, 2020 $ 0.00987
-0.67%
$ 306,109 $ 1,044
Jan 21, 2020 $ 0.00994
+1.43%
$ 308,223 $ 5,101
Jan 20, 2020 $ 0.0098
+161.40%
$ 303,872 $ 85
Jan 19, 2020 $ 0.00375
-64.30%
$ 116,259 $ 3
Jan 18, 2020 $ 0.0105
+111.63%
$ 325,696 $ 166
Jan 17, 2020 $ 0.00497
-51.25%
$ 153,976 $ 3
Jan 16, 2020 $ 0.0102
+16.97%
$ 315,807 $ 41
Jan 15, 2020 $ 0.00871
-15.93%
$ 269,969 $ 39
Jan 14, 2020 $ 0.0104
+7.15%
$ 321,337 $ 8
Jan 13, 2020 $ 0.00968
-23.03%
$ 299,936 $ 864
Jan 12, 2020 $ 0.0126
-5.67%
$ 389,862 $ 4,850
Jan 11, 2020 $ 0.0133
-3.53%
$ 413,225 $ 7,524
Jan 10, 2020 $ 0.0138
+21.86%
$ 428,307 $ 5,491
Jan 9, 2020 $ 0.0113
-6.48%
$ 351,515 $ 7,267
Jan 8, 2020 $ 0.0121
-1.46%
$ 375,923 $ 7,302
Jan 7, 2020 $ 0.0123
+13.10%
$ 381,499 $ 11,450
Jan 6, 2020 $ 0.0109
+5.15%
$ 337,351 $ 7,397
Jan 5, 2020 $ 0.0103
+14.93%
$ 320,769 $ 4,412
Jan 4, 2020 $ 0.009
-15.12%
$ 279,095 $ 3,455
Jan 3, 2020 $ 0.0106
+13.01%
$ 328,734 $ 4,361
Jan 2, 2020 $ 0.00938
-7.17%
$ 290,902 $ 9,636
Jan 1, 2020 $ 0.0101
+1.91%
$ 313,397 $ 4,586
Dec 31, 2019 $ 0.00992
+1.56%
$ 307,551 $ 8,520