EnterCoin Historical Data

ENTRC Page 22
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $0.0724
+7.17%
$2.24 million $220
Jun 11, 2019 $0.0675
-6.94%
$2.09 million $346
Jun 10, 2019 $0.0725
-7.41%
$2.25 million $6,036
Jun 9, 2019 $0.0784
+22.98%
$2.43 million $951
Jun 8, 2019 $0.0637
-19.75%
$1.97 million $639
Jun 7, 2019 $0.0794
-5.10%
$2.46 million $752
Jun 6, 2019 $0.0836
-2.07%
$2.59 million $88,003
Jun 5, 2019 $0.0854
+7.41%
$2.65 million $110,643
Jun 4, 2019 $0.0795
-13.74%
$2.47 million $74,895
Jun 3, 2019 $0.0922
-8.08%
$2.86 million $48,227
Jun 2, 2019 $0.1
+7.76%
$3.11 million $155,525
Jun 1, 2019 $0.0931
-3.61%
$2.89 million $9,394
May 31, 2019 $0.0966
+5.17%
$2.99 million $27,403
May 30, 2019 $0.0918
-1.91%
$2.85 million $18,343
May 29, 2019 $0.0936
-3.93%
$2.9 million $53,156
May 28, 2019 $0.0974
+0.46%
$3.02 million $357,147
May 27, 2019 $0.097
+2.99%
$3.01 million $45,079
May 26, 2019 $0.0942
-25.22%
$2.92 million $261,535
May 25, 2019 $0.126
+41.72%
$3.9 million $390,765
May 24, 2019 $0.0889
-19.02%
$2.75 million $326,460
May 23, 2019 $0.11
+22.26%
$3.4 million $334,740
May 22, 2019 $0.0898
+8.26%
$2.78 million $89,952
May 21, 2019 $0.0829
+0.36%
$2.57 million $23,709
May 20, 2019 $0.0826
-1.95%
$2.56 million $36,889
May 19, 2019 $0.0843
+16.23%
$2.61 million $52,125
May 18, 2019 $0.0725
-37.71%
$2.25 million $23,389
May 17, 2019 $0.116
+15.06%
$3.61 million $6,478
May 16, 2019 $0.101
+4.25%
$3.14 million $5,006
May 15, 2019 $0.097
-10.87%
$3.01 million $5,592
May 14, 2019 $0.109
+1.48%
$3.38 million $11,765
May 13, 2019 $0.107
+13.44%
$3.33 million $7,275
May 12, 2019 $0.0946
-24.32%
$2.93 million $2,598
May 11, 2019 $0.125
+648.67%
$3.87 million $5,641
Apr 18, 2018 $0.000613
+0.00%
$-- $8,053
Apr 17, 2018 $0.000606
+0.00%
$-- $8,093
Apr 6, 2018 $0.000488
+0.00%
$-- $6,790
Apr 5, 2018 $0.000858
+0.00%
$-- $7,155
Apr 4, 2018 $0.00441
+0.00%
$-- $7,347
Mar 27, 2018 $0.0058
+0.00%
$-- $8,268
Mar 26, 2018 $0.00587
+0.00%
$-- $8,585
Mar 22, 2018 $0.0223
+0.00%
$-- $9,023
Mar 21, 2018 $0.0217
+0.00%
$-- $8,648
Mar 20, 2018 $0.0216
+0.00%
$-- $8,363
Mar 19, 2018 $0.00829
+0.00%
$-- $7,689
Mar 18, 2018 $0.00679
+0.00%
$-- $8,136
Mar 14, 2018 $0.00628
+0.00%
$-- $9,203
Mar 13, 2018 $0.00643
+0.00%
$-- $9,516
Mar 12, 2018 $0.00629
+0.00%
$-- $9,080
Mar 11, 2018 $0.00648
+0.00%
$-- $9,316
Mar 10, 2018 $0.00614
+0.00%
$-- $8,975