EnterCoin Historical Data

ENTRC Page 8
Download
Date Close Price change Market cap Trading volume
Jun 6, 2021 $ 0.0173
+6.48%
$ 537,532 $ 40,833
Jun 5, 2021 $ 0.0163
-17.52%
$ 504,804 $ 34,948
Jun 4, 2021 $ 0.0198
-2.20%
$ 612,808 $ 55,299
Jun 3, 2021 $ 0.0202
-0.24%
$ 626,588 $ 54,758
Jun 2, 2021 $ 0.0202
+2.84%
$ 627,684 $ 22,392
Jun 1, 2021 $ 0.0197
-1.98%
$ 610,296 $ 46,001
May 30, 2021 $ 0.0207
+3.29%
$ 642,894 $ 19,158
May 29, 2021 $ 0.0201
+0.06%
$ 622,420 $ 44,006
May 28, 2021 $ 0.0201
-15.74%
$ 622,044 $ 61,658
May 27, 2021 $ 0.0238
+10.00%
$ 736,321 $ 45,001
May 26, 2021 $ 0.0216
+19.07%
$ 669,351 $ 37,713
May 25, 2021 $ 0.0181
-5.95%
$ 562,304 $ 27
May 24, 2021 $ 0.0193
+2.15%
$ 597,794 $ 46,328
May 23, 2021 $ 0.0189
-0.32%
$ 585,448 $ 55,324
May 22, 2021 $ 0.019
-6.02%
$ 587,490 $ 29,464
May 21, 2021 $ 0.0202
-8.35%
$ 624,842 $ 42,916
May 20, 2021 $ 0.022
-1.35%
$ 681,266 $ 34,776
May 19, 2021 $ 0.0223
-32.24%
$ 690,707 $ 81,209
May 18, 2021 $ 0.0329
-14.86%
$ 1.02 million $ 33,369
May 17, 2021 $ 0.0386
+6.51%
$ 1.2 million $ 74,849
May 16, 2021 $ 0.0362
+5.75%
$ 1.12 million $ 383
May 15, 2021 $ 0.0343
+5.62%
$ 1.06 million $ 300
May 14, 2021 $ 0.0324
+27.92%
$ 1.01 million $ 771
May 11, 2021 $ 0.0174
-0.79%
$ 539,350 $ 1
May 10, 2021 $ 0.0175
-1.10%
$ 543,552 $ 1
May 9, 2021 $ 0.0177
+5.72%
$ 549,583 $ 177
May 7, 2021 $ 0.0214
+1.44%
$ 662,961 $ 7
May 6, 2021 $ 0.0211
+20.66%
$ 653,663 $ 28
May 5, 2021 $ 0.0146
+4.45%
$ 452,093 $ 0
May 4, 2021 $ 0.014
-24.57%
$ 433,028 $ 113
May 3, 2021 $ 0.0185
-1.75%
$ 574,167 $ 7
May 2, 2021 $ 0.0188
+4.41%
$ 584,333 $ 59
May 1, 2021 $ 0.0181
-6.24%
$ 559,677 $ 11
Apr 30, 2021 $ 0.0193
-43.61%
$ 596,930 $ 0
Apr 29, 2021 $ 0.0341
-10.64%
$ 1.06 million $ 58,529
Apr 28, 2021 $ 0.0382
+15.28%
$ 1.18 million $ 58,846
Apr 27, 2021 $ 0.0331
-12.74%
$ 1.03 million $ 30,636
Apr 26, 2021 $ 0.038
-0.88%
$ 1.18 million $ 87,956
Apr 25, 2021 $ 0.0384
+0.81%
$ 1.19 million $ 38,173
Apr 24, 2021 $ 0.038
-0.32%
$ 1.18 million $ 29,923
Apr 23, 2021 $ 0.0382
+66.01%
$ 1.18 million $ 111,398
Apr 22, 2021 $ 0.023
+1.05%
$ 713,972 $ 71,751
Apr 21, 2021 $ 0.0227
-1.63%
$ 704,823 $ 44,945
Apr 20, 2021 $ 0.0231
-25.64%
$ 716,320 $ 40,327
Apr 19, 2021 $ 0.031
-0.86%
$ 962,316 $ 21,934
Apr 18, 2021 $ 0.0313
+23.68%
$ 970,406 $ 96,088
Apr 17, 2021 $ 0.0253
-0.93%
$ 784,479 $ 33,498
Apr 16, 2021 $ 0.0255
-33.06%
$ 791,981 $ 62,555
Apr 15, 2021 $ 0.0382
+79.51%
$ 1.18 million $ 46,904
Apr 14, 2021 $ 0.0212
-44.01%
$ 658,726 $ 11,369