CurrencyBeacon logo}}

Crypto Rate Dashboard

EnterCoin Price Chart

ENTRC/USD
$0.000347
0.00%

ENTRC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-04-26 $0.00307629 $0.00313209 $0.00307437 $0.00313209 $0.00
2020-04-25 $0.00306341 $0.00311781 $0.00304779 $0.00307752 $0.00
2020-04-24 $0.00298155 $0.0030791 $0.00297826 $0.00306187 $9.67
2020-04-23 $0.00341052 $0.00343341 $0.0029223 $0.0029757 $68.91
2020-04-22 $0.003352 $0.00341729 $0.002673 $0.00340811 $6.02
2020-04-21 $0.00329031 $0.00337572 $0.00325797 $0.00335198 $31.09
2020-04-20 $0.00341981 $0.00345249 $0.00326616 $0.00329083 $0.00
2020-04-19 $0.00318681 $0.00344649 $0.00318681 $0.0034208 $1.44
2020-04-18 $0.0030967 $0.00319449 $0.0030967 $0.00318614 $0.00
2020-04-17 $0.00311976 $0.00313667 $0.00309052 $0.00309692 $0.00
2020-04-16 $0.00284947 $0.00314102 $0.00280784 $0.00312 $0.03
2020-04-15 $0.00294711 $0.00297346 $0.00285099 $0.00285289 $0.00
2020-04-14 $0.00239191 $0.00299014 $0.00239191 $0.00294724 $16.54
2020-04-13 $0.00435266 $0.00435266 $0.00236711 $0.00239191 $8.94
2020-04-12 $0.00384446 $0.00442068 $0.00230371 $0.00436672 $130.01
2020-04-11 $0.00384121 $0.00387968 $0.00378965 $0.00384326 $0.00
2020-04-10 $0.00583241 $0.00677255 $0.00379242 $0.00383701 $51.29
2020-04-09 $0.00477275 $0.00878146 $0.00476106 $0.00583317 $139.49
2020-04-08 $0.00532452 $0.00545188 $0.00190809 $0.00477563 $152.89
2020-04-07 $0.00299586 $0.00532595 $0.00218559 $0.00532464 $275.93
2020-04-06 $0.0021683 $0.0029883 $0.00216701 $0.0029883 $11.70
2020-04-05 $0.00198929 $0.00282636 $0.00195489 $0.00217031 $15.26
2020-04-04 $0.00181683 $0.00199422 $0.0018142 $0.00198851 $0.96
2020-04-03 $0.00169604 $0.00203755 $0.00168427 $0.00181737 $6.57
2020-04-02 $0.00165359 $0.00177506 $0.00138093 $0.00170243 $3.66
2020-04-01 $0.00167256 $0.00184265 $0.00130851 $0.00165218 $8.45
2020-03-31 $0.00140973 $0.00169055 $0.00140973 $0.00167471 $7.92
2020-03-30 $0.00160395 $0.0017243 $0.00125295 $0.00141152 $27.23
2020-03-29 $0.00166253 $0.00166747 $0.00160484 $0.00160615 $0.23
2020-03-27 $0.00343233 $0.00346914 $0.00238604 $0.00243026 $35.68