EnterCoin Historical Data

ENTRC Page 24
Download
Date Close Price change Market cap Trading volume
Jan 18, 2018 $1.77
+0.00%
$-- $10,627
Jan 17, 2018 $1.79
+0.00%
$-- $12,248
Jan 16, 2018 $1.84
+0.00%
$-- $14,000
Jan 15, 2018 $2.24
+0.00%
$-- $13,788
Jan 14, 2018 $2.38
+0.00%
$-- $14,335
Jan 13, 2018 $2.42
+0.00%
$-- $13,827
Jan 12, 2018 $2.21
+0.00%
$-- $13,911
Jan 11, 2018 $1.99
+0.00%
$-- $14,358
Jan 10, 2018 $2.19
+0.00%
$-- $15,040
Jan 9, 2018 $2.26
+0.00%
$-- $15,504
Jan 8, 2018 $1.99
+0.00%
$-- $16,773
Jan 7, 2018 $1.96
+0.00%
$-- $17,158
Jan 6, 2018 $1.76
+0.00%
$-- $16,276
Jan 5, 2018 $1.69
+0.00%
$-- $15,085
Jan 4, 2018 $1.65
+0.00%
$-- $15,163
Jan 3, 2018 $1.65
+0.00%
$-- $14,068
Jan 2, 2018 $1.51
+0.00%
$-- $13,687
Jan 1, 2018 $1.32
+0.00%
$-- $13,480
Dec 31, 2017 $1.3
+0.00%
$-- $13,492
Dec 30, 2017 $1.21
+0.00%
$-- $14,735
Dec 29, 2017 $1.29
+0.00%
$-- $14,669
Dec 28, 2017 $1.25
+0.00%
$-- $16,047
Dec 27, 2017 $1.29
+0.00%
$-- $15,386
Dec 26, 2017 $1.32
+0.00%
$-- $14,001
Dec 25, 2017 $1.27
+0.00%
$-- $13,730
Dec 24, 2017 $1.18
+0.00%
$-- $14,781
Dec 23, 2017 $1.23
+0.00%
$-- $13,913
Dec 22, 2017 $1.15
+0.00%
$-- $16,460
Dec 21, 2017 $1.38
+0.00%
$-- $17,013
Dec 20, 2017 $1.4
+0.00%
$-- $18,535
Dec 19, 2017 $1.42
+0.00%
$-- $18,915
Dec 18, 2017 $1.38
+0.00%
$-- $19,500
Dec 17, 2017 $1.26
+0.00%
$-- $18,290
Dec 16, 2017 $1.21
+0.00%
$-- $17,566
Dec 15, 2017 $1.2
+0.00%
$-- $16,537
Dec 14, 2017 $1.21
+0.00%
$-- $16,929
Dec 13, 2017 $1.22
+0.00%
$-- $17,090
Dec 12, 2017 $1.15
+0.00%
$-- $16,630
Dec 11, 2017 $0.898
+0.00%
$-- $14,549
Dec 10, 2017 $0.764
+0.00%
$-- $15,433
Dec 9, 2017 $0.828
+0.00%
$-- $16,237
Dec 8, 2017 $0.79
+0.00%
$-- $15,230
Dec 7, 2017 $0.737
+0.00%
$-- $12,747
Dec 6, 2017 $0.739
+0.00%
$-- $11,793
Dec 5, 2017 $0.794
+0.00%
$-- $11,434
Dec 4, 2017 $0.817
+0.00%
$-- $11,370
Dec 3, 2017 $0.81
+0.00%
$-- $11,072
Dec 2, 2017 $0.801
+0.00%
$-- $10,301
Dec 1, 2017 $0.808
+0.00%
$-- $10,057
Nov 30, 2017 $0.761
+0.00%
$-- $10,596