EnterCoin Historical Data

ENTRC Page 9
Download
Date Close Price change Market cap Trading volume
Apr 13, 2021 $ 0.038
+2.91%
$ 1.18 million $ 66,957
Apr 12, 2021 $ 0.0369
+103.23%
$ 1.14 million $ 61,083
Apr 11, 2021 $ 0.0182
-45.53%
$ 563,051 $ 20,120
Apr 10, 2021 $ 0.0333
-30.80%
$ 1.03 million $ 10,065
Apr 9, 2021 $ 0.0482
-6.50%
$ 1.49 million $ 35
Apr 8, 2021 $ 0.0515
+46.91%
$ 1.6 million $ 82
Apr 7, 2021 $ 0.035
-3.17%
$ 1.09 million $ 59,727
Apr 6, 2021 $ 0.0362
-9.01%
$ 1.12 million $ 51,240
Apr 5, 2021 $ 0.0398
+57.02%
$ 1.23 million $ 63,362
Apr 4, 2021 $ 0.0253
+2.70%
$ 784,293 $ 38,623
Apr 3, 2021 $ 0.0246
+1.62%
$ 763,600 $ 51,513
Apr 2, 2021 $ 0.0242
-11.32%
$ 750,989 $ 38,623
Apr 1, 2021 $ 0.0273
-10.94%
$ 846,626 $ 41,459
Mar 30, 2021 $ 0.0273
+5.80%
$ 845,256 $ 13,703
Mar 29, 2021 $ 0.0258
-0.72%
$ 798,784 $ 75,856
Mar 28, 2021 $ 0.026
+2.73%
$ 804,794 $ 40,713
Mar 27, 2021 $ 0.0252
-0.06%
$ 782,727 $ 41,247
Mar 26, 2021 $ 0.0253
-3.77%
$ 784,706 $ 34,016
Mar 25, 2021 $ 0.0263
+5.62%
$ 815,866 $ 65,301
Mar 24, 2021 $ 0.0249
+4.40%
$ 772,681 $ 59,341
Mar 23, 2021 $ 0.0238
+8.56%
$ 739,095 $ 39,896
Mar 22, 2021 $ 0.022
+35.47%
$ 680,953 $ 63,242
Mar 21, 2021 $ 0.0162
-33.94%
$ 502,680 $ 35,312
Mar 20, 2021 $ 0.0245
+1.09%
$ 760,562 $ 40,567
Mar 19, 2021 $ 0.0243
+0.03%
$ 752,371 $ 38,787
Mar 18, 2021 $ 0.0243
-19.70%
$ 752,769 $ 29,875
Mar 17, 2021 $ 0.0303
-14.54%
$ 938,069 $ 44,844
Mar 16, 2021 $ 0.0355
+21.74%
$ 1.1 million $ 52,050
Mar 15, 2021 $ 0.0292
-10.26%
$ 906,321 $ 41,081
Mar 14, 2021 $ 0.0325
-1.81%
$ 1.01 million $ 21,129
Mar 13, 2021 $ 0.0331
-0.01%
$ 1.03 million $ 54,263
Mar 12, 2021 $ 0.0331
-5.26%
$ 1.03 million $ 37,657
Mar 11, 2021 $ 0.035
-0.81%
$ 1.08 million $ 22,113
Mar 10, 2021 $ 0.0352
+15.92%
$ 1.09 million $ 20,520
Mar 9, 2021 $ 0.0304
-22.88%
$ 941,300 $ 819
Mar 8, 2021 $ 0.0394
-0.66%
$ 1.22 million $ 80
Mar 7, 2021 $ 0.0397
+2.82%
$ 1.23 million $ 77
Mar 6, 2021 $ 0.0386
-3.67%
$ 1.2 million $ 65
Mar 5, 2021 $ 0.0401
+2.04%
$ 1.24 million $ 23,892
Mar 4, 2021 $ 0.0392
-6.28%
$ 1.22 million $ 43,846
Mar 3, 2021 $ 0.0418
-4.03%
$ 1.3 million $ 58,402
Mar 2, 2021 $ 0.0435
-1.14%
$ 1.35 million $ 36,041
Mar 1, 2021 $ 0.0441
+46.39%
$ 1.37 million $ 39,003
Feb 28, 2021 $ 0.0301
-45.53%
$ 932,615 $ 11
Feb 27, 2021 $ 0.0553
+44.63%
$ 1.71 million $ 3,753
Feb 26, 2021 $ 0.0383
-36.47%
$ 1.19 million $ 28,661
Feb 25, 2021 $ 0.0603
-5.89%
$ 1.87 million $ 50,638
Feb 24, 2021 $ 0.064
-0.22%
$ 1.98 million $ 23,083
Feb 23, 2021 $ 0.0643
-1.43%
$ 1.99 million $ 35,094
Feb 22, 2021 $ 0.0653
+62.11%
$ 2.02 million $ 85,847