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