EnterCoin Historical Data

ENTRC Page 18
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $0.00977
-3.83%
$302,839 $2,387
Dec 29, 2019 $0.0102
-0.84%
$314,876 $6,247
Dec 28, 2019 $0.0102
-0.22%
$317,533 $12
Dec 27, 2019 $0.0103
+9.05%
$318,218 $317
Dec 26, 2019 $0.00941
+4.00%
$291,812 $236
Dec 25, 2019 $0.00904
+47.04%
$280,297 $901
Dec 24, 2019 $0.00615
+85.11%
$190,587 $65
Dec 23, 2019 $0.00332
-5.95%
$102,981 $0.1
Dec 22, 2019 $0.00353
+6.14%
$109,462 $5
Dec 21, 2019 $0.00333
-0.55%
$103,157 $0
Dec 20, 2019 $0.00335
-9.27%
$103,719 $0
Dec 19, 2019 $0.00369
+0.11%
$114,351 $0
Dec 18, 2019 $0.00303
+2.90%
$93,875 $8
Dec 17, 2019 $0.00295
-15.17%
$91,365 $7
Dec 16, 2019 $0.00347
-6.62%
$107,710 $1
Dec 15, 2019 $0.00372
+13.67%
$115,355 $4
Dec 14, 2019 $0.00327
-2.26%
$101,485 $5
Dec 13, 2019 $0.00335
-9.82%
$103,827 $7
Dec 12, 2019 $0.00389
-0.60%
$120,532 $0
Dec 11, 2019 $0.0039
-0.81%
$121,005 $0
Dec 10, 2019 $0.00394
+2.38%
$121,998 $0
Dec 9, 2019 $0.00384
-10.99%
$119,145 $0
Dec 8, 2019 $0.00432
-78.78%
$133,850 $1
Dec 7, 2019 $0.0203
+282.96%
$630,819 $15
Dec 6, 2019 $0.00531
+1.28%
$164,724 $0
Dec 5, 2019 $0.00526
+19.76%
$163,098 $72
Dec 4, 2019 $0.00443
-4.84%
$137,292 $11
Dec 3, 2019 $0.00465
-2.87%
$144,270 $6
Dec 2, 2019 $0.00479
-0.93%
$148,536 $0
Dec 1, 2019 $0.00484
+9.88%
$149,960 $0
Nov 30, 2019 $0.0044
-8.68%
$136,471 $4
Nov 29, 2019 $0.00482
+2.30%
$149,541 $0
Nov 28, 2019 $0.00472
+5.72%
$146,196 $0
Nov 27, 2019 $0.00447
-11.30%
$138,579 $6
Nov 26, 2019 $0.00504
-16.85%
$156,246 $0
Nov 25, 2019 $0.00604
+9.51%
$187,362 $8
Nov 24, 2019 $0.00552
+6.89%
$171,091 $0
Nov 23, 2019 $0.00516
+12.38%
$160,051 $18
Nov 22, 2019 $0.00458
-11.99%
$141,880 $1
Nov 21, 2019 $0.0052
-12.38%
$161,217 $10
Nov 20, 2019 $0.00594
-17.63%
$184,002 $21
Nov 18, 2019 $0.00876
-0.44%
$271,625 $7
Nov 17, 2019 $0.0088
+47.93%
$272,781 $15
Nov 16, 2019 $0.00596
+0.16%
$184,700 $27
Nov 15, 2019 $0.00638
-80.26%
$197,879 $1
Nov 14, 2019 $0.0323
+21.41%
$1 million $8
Nov 13, 2019 $0.0266
+160.12%
$825,668 $10
Nov 12, 2019 $0.0102
+38.90%
$317,408 $170
Nov 11, 2019 $0.00737
-69.55%
$228,503 $174
Nov 10, 2019 $0.0242
+20.46%
$751,363 $15