EnterCoin Historical Data

ENTRC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.0115
-0.10%
$ 69,128 $ 0
Apr 22, 2022 $ 0.0115
-1.70%
$ 69,216 $ 0
Apr 20, 2022 $ 0.0124
-0.73%
$ 74,102 $ 0
Apr 19, 2022 $ 0.0124
+0.20%
$ 74,684 $ 0
Apr 17, 2022 $ 0.0141
-0.77%
$ 84,301 $ 0
Apr 16, 2022 $ 0.0142
+0.56%
$ 84,963 $ 0
Mar 31, 2022 $ 0.0141
+0.17%
$ 84,839 $ 8
Mar 30, 2022 $ 0.0141
-0.92%
$ 84,743 $ 8
Mar 28, 2022 $ 0.0194
+1.69%
$ 116,150 $ 0
Mar 27, 2022 $ 0.019
-12.69%
$ 114,287 $ 0
Mar 26, 2022 $ 0.0218
+0.75%
$ 130,883 $ 9
Mar 25, 2022 $ 0.0217
+36.96%
$ 129,921 $ 26
Mar 24, 2022 $ 0.0158
-2.15%
$ 94,923 $ 4
Mar 23, 2022 $ 0.0162
+2.71%
$ 97,008 $ 31
Mar 21, 2022 $ 0.0082
-6.54%
$ 49,199 $ 0.01
Mar 20, 2022 $ 0.00877
+14.36%
$ 52,644 $ 7
Mar 19, 2022 $ 0.00767
+821.19%
$ 46,033 $ 44
Mar 18, 2022 $ 0.0172
+18.50%
$ 103,200 $ 5
Mar 17, 2022 $ 0.0145
+53.49%
$ 87,086 $ 7
Mar 16, 2022 $ 0.00946
-45.03%
$ 56,732 $ 0
Mar 15, 2022 $ 0.0172
+0.00%
$ 103,200 $ 160
Mar 14, 2022 $ 0.0172
-6.64%
$ 103,200 $ 35
Mar 13, 2022 $ 0.0184
+0.04%
$ 110,538 $ 2
Mar 12, 2022 $ 0.0184
-16.36%
$ 110,489 $ 32
Mar 11, 2022 $ 0.022
+0.00%
$ 132,108 $ 7
Mar 10, 2022 $ 0.022
+3.16%
$ 132,108 $ 2
Mar 9, 2022 $ 0.0213
-3.06%
$ 128,060 $ 9
Mar 8, 2022 $ 0.022
+3.35%
$ 132,108 $ 9
Mar 7, 2022 $ 0.0213
-0.35%
$ 127,824 $ 10,372
Mar 6, 2022 $ 0.0214
-2.89%
$ 128,394 $ 29,154
Mar 5, 2022 $ 0.022
-0.19%
$ 132,246 $ 18,588
Mar 4, 2022 $ 0.0221
-3.40%
$ 132,498 $ 34,785
Mar 3, 2022 $ 0.0229
+6.72%
$ 137,129 $ 29,275
Mar 2, 2022 $ 0.0214
-5.68%
$ 128,310 $ 27,194
Mar 1, 2022 $ 0.0227
-0.32%
$ 135,984 $ 32,496
Feb 28, 2022 $ 0.0227
-0.12%
$ 136,464 $ 39,010
Feb 27, 2022 $ 0.0228
+2.31%
$ 136,566 $ 33,930
Feb 26, 2022 $ 0.0222
+29.36%
$ 133,488 $ 22,519
Feb 25, 2022 $ 0.0172
-0.40%
$ 103,290 $ 25,430
Feb 24, 2022 $ 0.0173
+0.35%
$ 103,596 $ 42,419
Feb 23, 2022 $ 0.0172
-0.34%
$ 103,200 $ 21,423
Feb 22, 2022 $ 0.0172
-1.52%
$ 103,461 $ 34,500
Feb 21, 2022 $ 0.0175
+0.01%
$ 105,102 $ 38,376
Feb 20, 2022 $ 0.0175
-0.23%
$ 105,114 $ 31,653
Feb 19, 2022 $ 0.0176
-3.61%
$ 105,336 $ 18,239
Feb 18, 2022 $ 0.0182
+0.05%
$ 109,332 $ 30,699
Feb 17, 2022 $ 0.0182
-3.58%
$ 109,314 $ 34,182
Feb 16, 2022 $ 0.0189
+3.76%
$ 113,406 $ 28,705
Feb 15, 2022 $ 0.0182
-2.27%
$ 109,259 $ 35,576
Feb 14, 2022 $ 0.0186
+0.03%
$ 111,726 $ 37,242