EnterCoin Historical Data

ENTRC Page 19
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $0.0201
+1.79%
$623,736 $19
Nov 8, 2019 $0.0198
-46.48%
$612,875 $19
Nov 7, 2019 $0.0369
+106.05%
$1.15 million $7
Nov 6, 2019 $0.0179
-2.01%
$555,877 $39
Nov 5, 2019 $0.0183
-32.22%
$566,196 $73
Nov 4, 2019 $0.0269
+16.76%
$835,308 $14
Nov 3, 2019 $0.0231
+18.45%
$715,487 $19
Nov 2, 2019 $0.0195
+11.09%
$604,079 $49
Nov 1, 2019 $0.0175
-1.17%
$543,761 $57
Oct 31, 2019 $0.0177
+70.42%
$550,215 $302
Oct 30, 2019 $0.0104
-36.04%
$322,851 $77
Oct 29, 2019 $0.0163
+11.33%
$504,819 $29
Oct 28, 2019 $0.0146
-61.51%
$453,484 $32
Oct 27, 2019 $0.038
+251.91%
$1.18 million $8
Oct 26, 2019 $0.0108
-60.38%
$333,299 $110
Oct 25, 2019 $0.0271
+116.26%
$840,476 $10
Oct 24, 2019 $0.0125
-25.87%
$388,670 $28
Oct 23, 2019 $0.0169
+29.91%
$524,207 $16
Oct 22, 2019 $0.013
+3.54%
$403,529 $46
Oct 21, 2019 $0.0126
+15.20%
$389,744 $242
Oct 20, 2019 $0.0109
-58.95%
$338,307 $4,948
Oct 19, 2019 $0.0266
+122.45%
$823,474 $9
Oct 18, 2019 $0.0119
-34.82%
$370,191 $318
Oct 17, 2019 $0.0183
+10.07%
$567,928 $41
Oct 16, 2019 $0.0166
+0.22%
$515,990 $261
Oct 15, 2019 $0.0166
-1.08%
$514,834 $2,339
Oct 14, 2019 $0.0168
-14.86%
$520,446 $15
Oct 13, 2019 $0.0197
-6.84%
$611,365 $113
Oct 12, 2019 $0.0212
+26.97%
$656,194 $2,678
Oct 11, 2019 $0.0167
-12.04%
$517,593 $41
Oct 10, 2019 $0.019
-14.62%
$588,454 $3
Oct 9, 2019 $0.0222
+9.93%
$687,218 $1,804
Oct 8, 2019 $0.0201
-6.10%
$623,630 $2,027
Oct 7, 2019 $0.0214
+4.60%
$664,130 $0
Oct 6, 2019 $0.0205
+0.48%
$636,575 $1,159
Oct 5, 2019 $0.0204
-4.46%
$633,511 $654
Oct 4, 2019 $0.0215
+5.62%
$665,661 $2,782
Oct 3, 2019 $0.0203
-3.23%
$630,233 $2,217
Oct 2, 2019 $0.021
-5.68%
$651,242 $72
Oct 1, 2019 $0.0223
+116.37%
$690,416 $3,833
Sep 30, 2019 $0.0103
-50.79%
$319,067 $1
Sep 29, 2019 $0.0209
+0.78%
$648,409 $1,580
Sep 28, 2019 $0.0208
-2.47%
$643,418 $2,656
Sep 27, 2019 $0.0213
+6.60%
$659,613 $8
Sep 26, 2019 $0.02
-21.17%
$618,752 $74
Sep 25, 2019 $0.0253
-4.67%
$783,736 $20
Sep 24, 2019 $0.0263
+2.89%
$814,190 $95
Sep 23, 2019 $0.0255
-15.01%
$791,269 $1,804
Sep 22, 2019 $0.03
-0.50%
$931,026 $4,785
Sep 21, 2019 $0.0302
+36.25%
$935,675 $2,476