EnterCoin Historical Data

ENTRC Page 21
Download
Date Close Price change Market cap Trading volume
Aug 1, 2019 $ 0.0447
-3.43%
$ 1.39 million $ 280
Jul 31, 2019 $ 0.0463
+6.61%
$ 1.44 million $ 148
Jul 30, 2019 $ 0.0434
-26.30%
$ 1.35 million $ 113
Jul 29, 2019 $ 0.059
+57.80%
$ 1.83 million $ 395
Jul 28, 2019 $ 0.0374
-6.03%
$ 1.16 million $ 147
Jul 27, 2019 $ 0.0398
+1.12%
$ 1.23 million $ 90
Jul 26, 2019 $ 0.0393
+0.73%
$ 1.22 million $ 8
Jul 25, 2019 $ 0.039
+1.62%
$ 1.21 million $ 321
Jul 24, 2019 $ 0.0384
+2.99%
$ 1.19 million $ 66
Jul 23, 2019 $ 0.0373
+130.40%
$ 1.16 million $ 23,732
Jul 22, 2019 $ 0.0162
-2.37%
$ 501,770 $ 27
Jul 21, 2019 $ 0.0166
-1.69%
$ 513,934 $ 44
Jul 20, 2019 $ 0.0169
+8.28%
$ 522,775 $ 112
Jul 19, 2019 $ 0.0156
-8.32%
$ 482,809 $ 58
Jul 18, 2019 $ 0.017
+29.45%
$ 526,628 $ 68
Jul 17, 2019 $ 0.0131
-0.35%
$ 406,771 $ 125
Jul 16, 2019 $ 0.0132
-35.01%
$ 408,210 $ 5
Jul 15, 2019 $ 0.0203
-22.19%
$ 628,132 $ 49
Jul 14, 2019 $ 0.026
-10.91%
$ 807,222 $ 26
Jul 13, 2019 $ 0.0292
+6.57%
$ 906,107 $ 101
Jul 12, 2019 $ 0.0274
-9.85%
$ 850,280 $ 23
Jul 11, 2019 $ 0.0304
-12.32%
$ 943,228 $ 20
Jul 10, 2019 $ 0.0347
+4.12%
$ 1.08 million $ 10
Jul 9, 2019 $ 0.0333
+61.93%
$ 1.03 million $ 122
Jul 8, 2019 $ 0.0206
-39.44%
$ 638,049 $ 301
Jul 7, 2019 $ 0.034
+1.81%
$ 1.05 million $ 33
Jul 6, 2019 $ 0.0334
+20.39%
$ 1.03 million $ 41
Jul 5, 2019 $ 0.0277
-11.70%
$ 859,638 $ 2
Jul 4, 2019 $ 0.0314
-32.14%
$ 973,489 $ 231
Jul 3, 2019 $ 0.0463
+10.88%
$ 1.43 million $ 321
Jul 2, 2019 $ 0.0417
-0.05%
$ 1.29 million $ 488
Jul 1, 2019 $ 0.0418
-22.00%
$ 1.29 million $ 1,535
Jun 30, 2019 $ 0.0535
-34.15%
$ 1.66 million $ 425
Jun 29, 2019 $ 0.0813
-9.21%
$ 2.52 million $ 512
Jun 28, 2019 $ 0.0896
+86.33%
$ 2.78 million $ 511
Jun 27, 2019 $ 0.0481
-26.96%
$ 1.49 million $ 600
Jun 26, 2019 $ 0.0658
+3.97%
$ 2.04 million $ 18
Jun 25, 2019 $ 0.0633
+6.60%
$ 1.96 million $ 7
Jun 24, 2019 $ 0.0594
-16.34%
$ 1.84 million $ 77
Jun 23, 2019 $ 0.071
+5.16%
$ 2.2 million $ 6
Jun 22, 2019 $ 0.0675
-9.10%
$ 2.09 million $ 157
Jun 21, 2019 $ 0.0742
-4.02%
$ 2.3 million $ 20,746
Jun 20, 2019 $ 0.0773
+2.77%
$ 2.4 million $ 17
Jun 19, 2019 $ 0.0753
+2.22%
$ 2.33 million $ 119
Jun 18, 2019 $ 0.0736
-12.63%
$ 2.28 million $ 91
Jun 17, 2019 $ 0.0843
-2.54%
$ 2.61 million $ 16,059
Jun 16, 2019 $ 0.0865
+8.11%
$ 2.68 million $ 5,408
Jun 15, 2019 $ 0.08
-0.07%
$ 2.48 million $ 45,578
Jun 14, 2019 $ 0.08
+3.32%
$ 2.48 million $ 50,249
Jun 13, 2019 $ 0.0775
+7.07%
$ 2.4 million $ 98,798