EnterCoin Historical Data

ENTRC Page 3
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.00351
-14.47%
$21,067 $30
Aug 31 $0.00411
-14.35%
$24,637 $55
Aug 24 $0.00479
+5.32%
$28,745 $189
Aug 17 $0.00455
+9.20%
$27,302 $227
Aug 10 $0.00417
-28.70%
$24,997 $626
Aug 3 $0.00584
-7.58%
$35,042 $202
Jul 27 $0.00632
+15.55%
$37,902 $179
Jul 20 $0.00547
+13.99%
$32,797 $367
Jul 13 $0.00341
+4.42%
$20,458 $11
Jul 6 $0.00326
-0.53%
$19,584 $53
Jun 29 $0.00328
+8.60%
$19,686 $68
Jun 22 $0.00302
-20.91%
$18,118 $25
Jun 15 $0.00382
+27.41%
$118,346 $83
Jun 8 $0.003
-5.27%
$92,898 $0
Jun 1 $0.00316
-7.24%
$98,043 $21
May 25 $0.00341
+11.81%
$105,683 $67
May 18 $0.00305
-16.93%
$94,690 $32
May 11 $0.00368
+27.20%
$113,980 $214
May 4 $0.00289
-4.31%
$89,616 $170
Apr 27 $0.00302
+5.51%
$93,650 $248
Apr 20 $0.00309
-9.97%
$95,635 $118
Apr 13 $0.00343
-21.84%
$106,244 $28
Apr 6 $0.00439
+101.97%
$136,134 $763
Mar 30 $0.00218
+36.31%
$67,431 $70
Mar 23 $0.0016
-46.42%
$49,509 $119
Mar 16 $0.00298
-14.57%
$92,418 $394
Mar 9 $0.00349
-14.96%
$108,237 $54,695
Mar 2 $0.0041
+2.00%
$127,246 $64
Feb 24 $0.00403
-17.50%
$124,800 $23
Feb 17 $0.00488
-34.63%
$151,238 $97
Feb 10 $0.00747
-18.04%
$231,513 $43
Feb 3 $0.01
-80.98%
$310,617 $173
Jan 27 $0.0527
+454.80%
$1.63 million $22
Jan 20 $0.0095
+153.24%
$294,392 $6,262
Jan 13 $0.00375
-70.17%
$116,259 $1,124
Jan 6 $0.0126
+21.52%
$389,862 $51,282
Dec 30 $0.0103
+1.87%
$320,769 $37,359
Dec 23 $0.0102
+187.57%
$314,876 $7,779
Dec 16 $0.00353
-5.10%
$109,462 $21
Dec 9 $0.00372
-13.82%
$115,355 $16
Dec 2 $0.00432
-10.72%
$133,850 $104
Nov 25 $0.00484
-12.35%
$149,960 $18
Nov 18 $0.00552
-37.29%
$171,091 $58
Nov 11 $0.0088
-63.64%
$272,781 $404
Nov 4 $0.0242
+5.02%
$751,363 $185
Oct 28 $0.0231
-39.27%
$715,487 $566
Oct 21 $0.038
+248.33%
$1.18 million $460
Oct 14 $0.0109
-44.66%
$338,307 $7,931
Oct 7 $0.0197
-3.71%
$611,365 $6,666
Sep 30 $0.0205
-1.83%
$636,575 $10,717