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