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