EnterCoin Historical Data

ENTRC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 25, 2021 $ 0.0279
+64.75%
$ 865,792 $ 54
Dec 24, 2021 $ 0.017
-7.33%
$ 525,507 $ 0
Dec 23, 2021 $ 0.0183
-1.95%
$ 567,052 $ 7
Dec 22, 2021 $ 0.0187
+41.88%
$ 578,305 $ 105
Dec 21, 2021 $ 0.0131
-20.62%
$ 407,612 $ 7
Dec 20, 2021 $ 0.0166
+1.26%
$ 513,515 $ 28
Dec 19, 2021 $ 0.0164
-10.59%
$ 507,112 $ 39
Dec 18, 2021 $ 0.0183
-5.77%
$ 567,145 $ 26
Dec 17, 2021 $ 0.0194
+0.00%
$ 601,865 $ 4
Dec 16, 2021 $ 0.0194
+0.03%
$ 601,865 $ 15
Dec 15, 2021 $ 0.0194
+0.00%
$ 601,679 $ 10
Dec 14, 2021 $ 0.019
+0.00%
$ 589,868 $ 4
Dec 13, 2021 $ 0.019
+0.00%
$ 589,868 $ 4
Dec 12, 2021 $ 0.019
+126.78%
$ 589,868 $ 6
Dec 11, 2021 $ 0.00838
+0.86%
$ 259,808 $ 0.01
Dec 10, 2021 $ 0.019
+92.98%
$ 589,868 $ 0
Dec 9, 2021 $ 0.00986
-46.09%
$ 305,670 $ 4
Dec 8, 2021 $ 0.0183
+4.64%
$ 566,990 $ 140
Dec 7, 2021 $ 0.0175
-16.61%
$ 541,823 $ 445
Dec 6, 2021 $ 0.021
+56.18%
$ 649,721 $ 199
Dec 5, 2021 $ 0.0134
-36.35%
$ 416,002 $ 14
Dec 4, 2021 $ 0.0211
-23.97%
$ 653,554 $ 123
Dec 3, 2021 $ 0.0277
+29.40%
$ 859,630 $ 68
Dec 2, 2021 $ 0.0214
-3.10%
$ 664,299 $ 153
Dec 1, 2021 $ 0.0221
+2.00%
$ 685,534 $ 67
Nov 30, 2021 $ 0.0217
-22.04%
$ 672,080 $ 114
Nov 29, 2021 $ 0.0278
+10.94%
$ 862,110 $ 78
Nov 28, 2021 $ 0.0251
-3.29%
$ 777,069 $ 0
Nov 27, 2021 $ 0.0259
-12.94%
$ 803,489 $ 71
Nov 26, 2021 $ 0.0298
+2.97%
$ 922,932 $ 133
Nov 25, 2021 $ 0.0289
+29.22%
$ 896,286 $ 7,569
Nov 24, 2021 $ 0.0224
+6.97%
$ 693,594 $ 20,110
Nov 23, 2021 $ 0.0209
+3.97%
$ 648,365 $ 36,148
Nov 22, 2021 $ 0.0201
-3.70%
$ 624,061 $ 40,690
Nov 21, 2021 $ 0.0209
-14.58%
$ 648,551 $ 25,613
Nov 20, 2021 $ 0.0245
-59.14%
$ 759,123 $ 23,237
Nov 19, 2021 $ 0.0599
+129.55%
$ 1.86 million $ 77,821
Nov 18, 2021 $ 0.0261
+21.71%
$ 809,782 $ 41,618
Nov 17, 2021 $ 0.0215
+10.10%
$ 665,012 $ 29,213
Nov 16, 2021 $ 0.0195
-7.18%
$ 604,500 $ 24,079
Nov 15, 2021 $ 0.021
+0.01%
$ 651,248 $ 32,462
Nov 14, 2021 $ 0.021
-3.08%
$ 651,031 $ 30,919
Nov 13, 2021 $ 0.0217
+1.55%
$ 671,181 $ 25,512
Nov 12, 2021 $ 0.0213
+0.79%
$ 661,167 $ 28,747
Nov 11, 2021 $ 0.0211
+5.02%
$ 655,619 $ 30,691
Nov 10, 2021 $ 0.0201
-2.45%
$ 624,247 $ 35,324
Nov 9, 2021 $ 0.0206
+10.08%
$ 639,406 $ 36,129
Nov 8, 2021 $ 0.0187
+10.02%
$ 580,816 $ 6,974
Nov 7, 2021 $ 0.017
-1.95%
$ 527,930 $ 22,372
Nov 6, 2021 $ 0.0174
+0.01%
$ 538,253 $ 18,145