EnterCoin Historical Data

ENTRC Page 6
Download
Date Close Price change Market cap Trading volume
Sep 16, 2021 $ 0.0159
-15.47%
$ 491,598 $ 30,195
Sep 15, 2021 $ 0.0187
+3.00%
$ 581,157 $ 36,811
Sep 14, 2021 $ 0.0182
-1.78%
$ 564,634 $ 29,390
Sep 13, 2021 $ 0.0186
-7.86%
$ 575,143 $ 37,116
Sep 12, 2021 $ 0.0201
-10.78%
$ 623,999 $ 33,196
Sep 11, 2021 $ 0.0226
+1.66%
$ 699,112 $ 28,039
Sep 10, 2021 $ 0.0222
-2.05%
$ 688,037 $ 33,867
Sep 9, 2021 $ 0.0227
-9.40%
$ 702,336 $ 27,240
Sep 8, 2021 $ 0.025
+13.24%
$ 775,000 $ 27,674
Sep 7, 2021 $ 0.0221
-26.03%
$ 685,369 $ 29,928
Sep 6, 2021 $ 0.0299
-14.99%
$ 926,507 $ 41,464
Sep 5, 2021 $ 0.056
+456.73%
$ 1.73 million $ 109,610
Sep 4, 2021 $ 0.01
+33.25%
$ 311,550 $ 35,455
Sep 3, 2021 $ 0.00758
-5.53%
$ 235,011 $ 29,951
Sep 2, 2021 $ 0.00802
-1.52%
$ 248,713 $ 36,221
Sep 1, 2021 $ 0.00817
+1.75%
$ 253,119 $ 35,982
Aug 31, 2021 $ 0.00805
-1.28%
$ 249,550 $ 38,341
Aug 30, 2021 $ 0.00813
-12.39%
$ 252,061 $ 36,829
Aug 29, 2021 $ 0.00929
-3.42%
$ 287,959 $ 35,120
Aug 28, 2021 $ 0.00964
+0.29%
$ 298,902 $ 29,664
Aug 27, 2021 $ 0.00961
-1.51%
$ 297,755 $ 27,639
Aug 26, 2021 $ 0.00976
+0.24%
$ 302,560 $ 34,920
Aug 25, 2021 $ 0.00975
+0.57%
$ 302,157 $ 33,237
Aug 24, 2021 $ 0.0097
-1.02%
$ 300,669 $ 34,370
Aug 23, 2021 $ 0.00979
-1.76%
$ 303,521 $ 31,939
Aug 22, 2021 $ 0.00997
-0.33%
$ 308,946 $ 5,915
Aug 21, 2021 $ 0.01
+0.10%
$ 309,969 $ 28,268
Aug 20, 2021 $ 0.00997
+2.66%
$ 309,163 $ 36,367
Aug 19, 2021 $ 0.00972
+0.19%
$ 301,258 $ 4,804
Aug 18, 2021 $ 0.0097
-0.24%
$ 300,700 $ 31,563
Aug 17, 2021 $ 0.00974
+2.35%
$ 301,785 $ 37,452
Aug 16, 2021 $ 0.00952
-1.53%
$ 295,263 $ 37,245
Aug 15, 2021 $ 0.00968
-0.08%
$ 300,111 $ 23,598
Aug 14, 2021 $ 0.00968
-19.09%
$ 300,080 $ 34,742
Aug 13, 2021 $ 0.012
+0.01%
$ 370,892 $ 44,384
Aug 12, 2021 $ 0.012
-0.04%
$ 370,836 $ 34,900
Aug 11, 2021 $ 0.012
-0.23%
$ 371,555 $ 9,797
Aug 10, 2021 $ 0.012
+0.00%
$ 372,403 $ 17,799
Aug 8, 2021 $ 0.012
-0.03%
$ 372,403 $ 33,172
Aug 7, 2021 $ 0.012
-0.15%
$ 372,806 $ 33,021
Aug 6, 2021 $ 0.012
-1.75%
$ 373,154 $ 34,270
Aug 5, 2021 $ 0.0123
-1.27%
$ 379,812 $ 39,143
Aug 4, 2021 $ 0.0123
+0.13%
$ 382,048 $ 29,039
Aug 3, 2021 $ 0.0123
+0.01%
$ 381,547 $ 32,172
Aug 2, 2021 $ 0.0123
+0.08%
$ 381,548 $ 34,677
Aug 1, 2021 $ 0.0123
+0.02%
$ 381,362 $ 30,916
Jul 30, 2021 $ 0.0124
-12.67%
$ 383,253 $ 28,422
Jul 29, 2021 $ 0.0142
+11.07%
$ 438,898 $ 16,618
Jul 28, 2021 $ 0.0128
-0.03%
$ 395,335 $ 202
Jul 27, 2021 $ 0.0128
-0.01%
$ 395,435 $ 25,482