EnterCoin Historical Data

ENTRC Page 20
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.0222
-12.75%
$ 686,746 $ 58
Sep 19, 2019 $ 0.0254
-17.29%
$ 787,055 $ 4,135
Sep 18, 2019 $ 0.0307
+43.73%
$ 951,566 $ 5,314
Sep 17, 2019 $ 0.0214
+1.81%
$ 662,023 $ 5,047
Sep 16, 2019 $ 0.021
-2.31%
$ 650,596 $ 3,755
Sep 15, 2019 $ 0.0215
+8.13%
$ 665,986 $ 2,689
Sep 14, 2019 $ 0.0199
+0.31%
$ 615,921 $ 52
Sep 13, 2019 $ 0.0198
-17.99%
$ 614,014 $ 16
Sep 12, 2019 $ 0.0242
+9.05%
$ 748,677 $ 576
Sep 11, 2019 $ 0.0221
+3.35%
$ 684,881 $ 40
Sep 10, 2019 $ 0.0214
-10.35%
$ 663,798 $ 7,397
Sep 9, 2019 $ 0.0238
+6.61%
$ 739,024 $ 11,253
Sep 8, 2019 $ 0.0224
-0.27%
$ 693,216 $ 37
Sep 7, 2019 $ 0.0224
-13.89%
$ 695,086 $ 309
Sep 6, 2019 $ 0.0261
+26.37%
$ 807,947 $ 480
Sep 5, 2019 $ 0.0206
-13.16%
$ 639,338 $ 141
Sep 4, 2019 $ 0.0237
-65.79%
$ 734,071 $ 39
Sep 3, 2019 $ 0.0692
+221.01%
$ 2.15 million $ 908
Sep 2, 2019 $ 0.0216
+47.84%
$ 668,694 $ 1,525
Sep 1, 2019 $ 0.0146
-21.96%
$ 453,513 $ 94
Aug 31, 2019 $ 0.0187
+15.08%
$ 581,176 $ 378
Aug 30, 2019 $ 0.0163
-1.97%
$ 504,996 $ 76
Aug 29, 2019 $ 0.0166
-8.10%
$ 515,118 $ 295
Aug 28, 2019 $ 0.0181
-16.98%
$ 560,538 $ 162
Aug 27, 2019 $ 0.0218
+10.09%
$ 675,207 $ 281
Aug 26, 2019 $ 0.0197
-4.99%
$ 611,262 $ 2,029
Aug 25, 2019 $ 0.0207
+75.88%
$ 643,112 $ 84
Aug 24, 2019 $ 0.0118
-48.11%
$ 365,636 $ 5,202
Aug 23, 2019 $ 0.0227
+9.85%
$ 704,608 $ 2,548
Aug 22, 2019 $ 0.0207
-26.51%
$ 641,453 $ 1,746
Aug 21, 2019 $ 0.0282
+24.63%
$ 873,861 $ 1,350
Aug 20, 2019 $ 0.0226
-10.09%
$ 701,164 $ 1,333
Aug 19, 2019 $ 0.025
+19.43%
$ 775,646 $ 13,744
Aug 18, 2019 $ 0.021
+1.94%
$ 649,895 $ 43
Aug 17, 2019 $ 0.0205
+26.69%
$ 636,708 $ 21
Aug 16, 2019 $ 0.0161
-21.79%
$ 500,494 $ 1,414
Aug 15, 2019 $ 0.0205
-16.03%
$ 636,745 $ 1,669
Aug 14, 2019 $ 0.0244
-6.07%
$ 756,103 $ 1,429
Aug 13, 2019 $ 0.026
-62.41%
$ 804,934 $ 1
Aug 12, 2019 $ 0.0691
+122.38%
$ 2.14 million $ 0
Aug 11, 2019 $ 0.0311
-25.35%
$ 963,431 $ 57
Aug 10, 2019 $ 0.0416
-2.08%
$ 1.29 million $ 21
Aug 9, 2019 $ 0.0426
-5.77%
$ 1.32 million $ 28
Aug 8, 2019 $ 0.0453
-1.03%
$ 1.4 million $ 31
Aug 7, 2019 $ 0.0458
+1.39%
$ 1.42 million $ 14
Aug 6, 2019 $ 0.0452
-2.16%
$ 1.4 million $ 8
Aug 5, 2019 $ 0.0462
-2.15%
$ 1.43 million $ 66
Aug 4, 2019 $ 0.0472
+1.68%
$ 1.46 million $ 21
Aug 3, 2019 $ 0.0464
+2.81%
$ 1.44 million $ 55
Aug 2, 2019 $ 0.0451
+0.88%
$ 1.4 million $ 5