EnterCoin Historical Data

ENTRC Page 5
Download
Date Close Price change Market cap Trading volume
Nov 5, 2021 $ 0.0174
-0.84%
$ 538,191 $ 31,509
Nov 4, 2021 $ 0.0175
-9.72%
$ 542,562 $ 24,874
Nov 3, 2021 $ 0.0194
-3.12%
$ 600,966 $ 28,731
Nov 2, 2021 $ 0.02
-0.99%
$ 619,969 $ 35,048
Nov 1, 2021 $ 0.0202
+4.36%
$ 625,890 $ 35,471
Oct 31, 2021 $ 0.0193
-0.71%
$ 599,540 $ 26,463
Oct 30, 2021 $ 0.0195
+31.68%
$ 603,880 $ 29,404
Oct 29, 2021 $ 0.0148
+4.09%
$ 458,397 $ 31,379
Oct 28, 2021 $ 0.0142
-4.17%
$ 440,563 $ 21,133
Oct 27, 2021 $ 0.0148
-21.03%
$ 458,769 $ 32,994
Oct 26, 2021 $ 0.0187
+0.02%
$ 581,157 $ 28,146
Oct 25, 2021 $ 0.0187
+0.47%
$ 581,033 $ 27,941
Oct 24, 2021 $ 0.0187
-0.01%
$ 578,305 $ 27,984
Oct 23, 2021 $ 0.0187
+1.33%
$ 578,367 $ 23,263
Oct 22, 2021 $ 0.0184
-19.91%
$ 571,082 $ 24,678
Oct 21, 2021 $ 0.023
+2.75%
$ 713,682 $ 38,708
Oct 20, 2021 $ 0.0211
+17.13%
$ 654,410 $ 33,148
Oct 19, 2021 $ 0.018
+13.52%
$ 558,744 $ 34,017
Oct 18, 2021 $ 0.0159
+10.25%
$ 492,280 $ 42,135
Oct 17, 2021 $ 0.0144
+3.28%
$ 446,183 $ 28,410
Oct 16, 2021 $ 0.0139
-2.95%
$ 432,236 $ 24,226
Oct 15, 2021 $ 0.0144
+4.66%
$ 445,346 $ 27,467
Oct 14, 2021 $ 0.0137
+0.01%
$ 425,537 $ 29,777
Oct 13, 2021 $ 0.0137
-0.34%
$ 425,506 $ 36,151
Oct 12, 2021 $ 0.0138
-0.27%
$ 426,994 $ 30,057
Oct 11, 2021 $ 0.0138
-13.57%
$ 427,986 $ 25,840
Oct 10, 2021 $ 0.016
+16.45%
$ 495,256 $ 54,947
Oct 9, 2021 $ 0.0137
-0.47%
$ 425,289 $ 31,599
Oct 8, 2021 $ 0.0138
+0.64%
$ 427,769 $ 29,406
Oct 7, 2021 $ 0.0137
-2.13%
$ 424,048 $ 22,592
Oct 6, 2021 $ 0.014
-3.54%
$ 432,884 $ 37,888
Oct 5, 2021 $ 0.0145
+4.95%
$ 449,250 $ 41,052
Oct 4, 2021 $ 0.0138
-1.20%
$ 427,955 $ 42,037
Oct 3, 2021 $ 0.0139
+1.41%
$ 432,232 $ 31,822
Oct 2, 2021 $ 0.0137
-2.68%
$ 426,115 $ 23,069
Oct 1, 2021 $ 0.0141
+15.06%
$ 437,315 $ 38,005
Sep 30, 2021 $ 0.0123
+0.96%
$ 379,905 $ 44,066
Sep 29, 2021 $ 0.0121
+3.88%
$ 376,278 $ 34,566
Sep 28, 2021 $ 0.0117
-1.07%
$ 362,948 $ 31,877
Sep 27, 2021 $ 0.0118
-5.40%
$ 367,133 $ 32,537
Sep 26, 2021 $ 0.0125
+10.05%
$ 388,523 $ 30,452
Sep 25, 2021 $ 0.0114
+2.18%
$ 352,191 $ 21,535
Sep 24, 2021 $ 0.0111
+1.02%
$ 344,534 $ 35,146
Sep 23, 2021 $ 0.011
+0.51%
$ 340,907 $ 30,014
Sep 22, 2021 $ 0.0109
-25.33%
$ 339,140 $ 25,633
Sep 21, 2021 $ 0.0147
+0.07%
$ 454,491 $ 35,226
Sep 20, 2021 $ 0.0147
-7.49%
$ 454,770 $ 40,039
Sep 19, 2021 $ 0.0158
+0.03%
$ 491,350 $ 31,979
Sep 18, 2021 $ 0.0159
-0.54%
$ 491,598 $ 32,443
Sep 17, 2021 $ 0.016
+0.77%
$ 494,977 $ 33,362