EnterCoin Historical Data

ENTRC Page 4
Download
Date Close Price change Market cap Trading volume
Sep 23 $ 0.0209
-30.36%
$ 648,409 $ 6,238
Sep 16 $ 0.03
+39.80%
$ 931,026 $ 25,570
Sep 9 $ 0.0215
-3.93%
$ 665,986 $ 22,023
Sep 2 $ 0.0224
+53.26%
$ 693,216 $ 3,439
Aug 26 $ 0.0146
-29.51%
$ 453,513 $ 3,316
Aug 19 $ 0.0207
-0.98%
$ 643,112 $ 26,007
Aug 12 $ 0.021
-32.58%
$ -- $ 4,577
Aug 5 $ 0.0311
-34.11%
$ -- $ 224
Jul 29 $ 0.0472
+26.26%
$ 1.46 million $ 1,017
Jul 22 $ 0.0374
+125.33%
$ 1.16 million $ 24,392
Jul 15 $ 0.0166
-36.33%
$ 513,934 $ 461
Jul 8 $ 0.026
-23.39%
$ 807,222 $ 603
Jul 1 $ 0.034
-36.52%
$ 1.05 million $ 2,652
Jun 24 $ 0.0535
-24.55%
$ 1.66 million $ 2,150
Jun 17 $ 0.071
-17.93%
$ 2.2 million $ 37,195
Jun 10 $ 0.0865
+10.35%
$ 2.68 million $ 206,635
Jun 3 $ 0.0784
-21.87%
$ 2.43 million $ 324,109
May 27 $ 0.1
+6.49%
$ 3.11 million $ 666,046
May 20 $ 0.0942
+11.77%
$ 2.92 million $ 1.46 million
May 13 $ 0.0843
-10.90%
$ 2.61 million $ 111,630
May 6 $ 0.0946
+466.62%
$ 2.93 million $ 8,240
Apr 16 $ 0.000613
+1.15%
$ -- $ 16,145
Apr 2 $ 0.000488
-88.92%
$ -- $ 21,292
Mar 26 $ 0.0058
-1.13%
$ -- $ 16,853
Mar 19 $ 0.0223
+168.96%
$ -- $ 33,724
Mar 12 $ 0.00679
+7.94%
$ -- $ 35,935
Mar 5 $ 0.00648
-15.20%
$ -- $ 72,553
Feb 26 $ 0.00778
-64.12%
$ -- $ 73,990
Feb 19 $ 0.021
-10.56%
$ -- $ 74,935
Feb 12 $ 0.0229
+5.64%
$ -- $ 65,181
Feb 5 $ 0.0203
+16.69%
$ -- $ 56,461
Jan 29 $ 0.0208
-98.99%
$ -- $ 71,285
Jan 22 $ 2.16
+23.43%
$ -- $ 78,920
Jan 15 $ 1.84
-17.86%
$ -- $ 86,414
Jan 8 $ 2.38
+19.60%
$ -- $ 103,749
Jan 1 $ 1.96
+48.48%
$ -- $ 104,918
Dec 25 $ 1.3
+2.36%
$ -- $ 102,061
Dec 18 $ 1.18
-14.49%
$ -- $ 119,118
Dec 11 $ 1.26
+40.26%
$ -- $ 117,590
Dec 4 $ 0.764
-6.51%
$ -- $ 94,244
Nov 27 $ 0.81
-2.62%
$ -- $ 70,669
Nov 20 $ 0.823
+27.96%
$ -- $ 57,106
Nov 13 $ 0.621
+10.53%
$ -- $ 30,036
Download