ENTRC Coin Values ENTRC
Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.00139900 | $0.00170100 | $0.00170100 | $0.00142900 |
2020-04-03 | $0.00170100 | $0.00182100 | $0.00202300 | $0.00168600 |
2020-04-04 | $0.00182100 | $0.00199400 | $0.00199400 | $0.00185700 |
2020-04-05 | $0.00199400 | $0.00217000 | $0.00284800 | $0.00196700 |
2020-04-06 | $0.00217000 | $0.00301200 | $0.00315900 | $0.00235100 |
2020-04-07 | $0.00301200 | $0.005329 | $0.005329 | $0.00216000 |
2020-04-08 | $0.005329 | $0.00478900 | $0.005452 | $0.00191600 |
2020-04-09 | $0.00478900 | $0.005836 | $0.008826 | $0.00474100 |
2020-04-10 | $0.005836 | $0.00385100 | $0.006464 | $0.00385100 |
2020-04-11 | $0.00385100 | $0.00385700 | $0.00385700 | $0.00385700 |
2020-04-12 | $0.00385700 | $0.00435600 | $0.00435600 | $0.00228200 |
2020-04-13 | $0.00435600 | $0.00240100 | $0.00432100 | $0.00240100 |
2020-04-14 | $0.00240100 | $0.00295800 | $0.00295800 | $0.00240800 |
2020-04-15 | $0.00295800 | $0.00285100 | $0.00285100 | $0.00285100 |
2020-04-16 | $0.00285100 | $0.00313000 | $0.00313000 | $0.00305900 |
2020-04-17 | $0.00313000 | $0.00309600 | $0.00309600 | $0.00309600 |
2020-04-18 | $0.00309600 | $0.00319600 | $0.00319600 | $0.00319600 |
2020-04-19 | $0.00319600 | $0.00342400 | $0.00342400 | $0.00313800 |
2020-04-20 | $0.00342400 | $0.00328400 | $0.00328400 | $0.00328400 |
2020-04-21 | $0.00328400 | $0.00335900 | $0.00335900 | $0.00329000 |
2020-04-22 | $0.00335900 | $0.00342500 | $0.00349600 | $0.00278300 |
2020-04-23 | $0.00342500 | $0.00299600 | $0.00359500 | $0.00299600 |
2020-04-24 | $0.00299600 | $0.00307900 | $0.00307900 | $0.00300400 |
2020-04-25 | $0.00307900 | $0.00309400 | $0.00309400 | $0.00309400 |
2020-04-26 | $0.00309400 | $0.00315800 | $0.00315800 | $0.00315800 |
2020-04-27 | $0.00315800 | $0.00288100 | $0.00319300 | $0.00288100 |
2020-04-28 | $0.00288100 | $0.00287100 | $0.00287100 | $0.00287100 |
2020-04-29 | $0.00287100 | $0.00272300 | $0.00325000 | $0.00246000 |
2020-04-30 | $0.00272300 | $0.00259100 | $0.00276400 | $0.00233200 |
2020-05-01 | $0.00259100 | $0.00317800 | $0.00317800 | $0.00238400 |
2020-05-02 | $0.00317800 | $0.00287400 | $0.00323300 | $0.00287400 |
2020-05-03 | $0.00287400 | $0.00302800 | $0.00338500 | $0.00285000 |
2020-05-04 | $0.00302800 | $0.00488500 | $0.00497400 | $0.00302000 |
2020-05-05 | $0.00488500 | $0.00352200 | $0.005057 | $0.00352200 |
2020-05-06 | $0.00352200 | $0.00283700 | $0.00357000 | $0.00274600 |
2020-05-07 | $0.00283700 | $0.00380000 | $0.00390000 | $0.00310000 |
2020-05-08 | $0.00380000 | $0.00333500 | $0.00372700 | $0.00333500 |
2020-05-09 | $0.00333500 | $0.00305300 | $0.00324400 | $0.00305300 |
2020-05-10 | $0.00305300 | $0.00288300 | $0.00288300 | $0.00279500 |
2020-05-11 | $0.00288300 | $0.006341 | $0.006341 | $0.00282800 |
2020-05-12 | $0.006341 | $0.00361700 | $0.006528 | $0.00352800 |
2020-05-13 | $0.00361700 | $0.00307500 | $0.00382000 | $0.00307500 |
2020-05-14 | $0.00307500 | $0.00323200 | $0.00342800 | $0.00323200 |
2020-05-15 | $0.00323200 | $0.00307300 | $0.00307300 | $0.00307300 |
2020-05-16 | $0.00307300 | $0.00319200 | $0.00366100 | $0.00309800 |
2020-05-17 | $0.00319200 | $0.00367500 | $0.00367500 | $0.00328800 |
2020-05-18 | $0.00367500 | $0.00350000 | $0.00369500 | $0.00350000 |
2020-05-19 | $0.00350000 | $0.00352100 | $0.00352100 | $0.00342300 |
2020-05-20 | $0.00352100 | $0.00323300 | $0.00342300 | $0.00323300 |
2020-05-21 | $0.00323300 | $0.00362400 | $0.00362400 | $0.00308000 |
2020-05-22 | $0.00362400 | $0.00330100 | $0.00366800 | $0.00321000 |
2020-05-23 | $0.00330100 | $0.00321500 | $0.00330700 | $0.00321500 |
2020-05-24 | $0.00321500 | $0.00305100 | $0.00305100 | $0.00305100 |
2020-05-25 | $0.00305100 | $0.00320500 | $0.00320500 | $0.00311600 |
2020-05-26 | $0.00320500 | $0.00318400 | $0.00318400 | $0.00318400 |
2020-05-27 | $0.00318400 | $0.00285300 | $0.00331400 | $0.00285300 |
2020-05-28 | $0.00285300 | $0.00306600 | $0.00306600 | $0.00287400 |
2020-05-29 | $0.00306600 | $0.00320400 | $0.00320400 | $0.00301600 |
2020-05-30 | $0.00320400 | $0.00329800 | $0.00329800 | $0.00300700 |
2020-05-31 | $0.00329800 | $0.00340200 | $0.00340200 | $0.00321300 |
2020-06-01 | $0.00340200 | $0.00367600 | $0.00367600 | $0.00367600 |
2020-06-02 | $0.00367600 | $0.00342900 | $0.00342900 | $0.00342900 |
2020-06-03 | $0.00342900 | $0.00348000 | $0.00348000 | $0.00348000 |
2020-06-04 | $0.00348000 | $0.00323200 | $0.00352600 | $0.00293800 |
2020-06-05 | $0.00323200 | $0.00298300 | $0.00317500 | $0.00298300 |
2020-06-06 | $0.00298300 | $0.00299800 | $0.00299800 | $0.00299800 |
2020-06-07 | $0.00299800 | $0.00312000 | $0.00312000 | $0.00302300 |
2020-06-08 | $0.00312000 | $0.00313000 | $0.00313000 | $0.00303300 |
2020-06-09 | $0.00313000 | $0.00322700 | $0.00322700 | $0.00313000 |
2020-06-10 | $0.00322700 | $0.00326400 | $0.00326400 | $0.00326400 |
2020-06-11 | $0.00326400 | $0.00305800 | $0.00305800 | $0.00305800 |
2020-06-12 | $0.00305800 | $0.00293400 | $0.00312300 | $0.00293400 |
2020-06-13 | $0.00293400 | $0.00303200 | $0.00303200 | $0.00293700 |
2020-06-14 | $0.00303200 | $0.00298700 | $0.00298700 | $0.00298700 |
2020-06-15 | $0.00298700 | $0.00301700 | $0.00301700 | $0.00301700 |
2020-06-16 | $0.00301700 | $0.00304900 | $0.00304900 | $0.00304900 |
2020-06-17 | $0.00304900 | $0.00302700 | $0.00302700 | $0.00302700 |
2020-06-18 | $0.00302700 | $0.00300200 | $0.00300200 | $0.00300200 |
2020-06-19 | $0.00300200 | $0.00288400 | $0.00297700 | $0.00288400 |
2020-06-20 | $0.00288400 | $0.00496000 | $0.00496000 | $0.00290100 |
2020-06-21 | $0.00496000 | $0.00381000 | $0.00492500 | $0.00381000 |
2020-06-22 | $0.00381000 | $0.00378000 | $0.00397400 | $0.00378000 |
2020-06-23 | $0.00378000 | $0.00375300 | $0.00375300 | $0.00375300 |
2020-06-24 | $0.00375300 | $0.00362400 | $0.00362400 | $0.00362400 |
2020-06-25 | $0.00362400 | $0.00369700 | $0.00369700 | $0.00323400 |
2020-06-26 | $0.00369700 | $0.00366300 | $0.00366300 | $0.00366300 |
2020-06-27 | $0.00366300 | $0.00360300 | $0.00360300 | $0.00360300 |
2020-06-28 | $0.00360300 | $0.00301000 | $0.00364800 | $0.00301000 |
2020-06-29 | $0.00301000 | $0.00294000 | $0.00303200 | $0.00294000 |
2020-06-30 | $0.00294000 | $0.00356300 | $0.00356300 | $0.00292400 |
2020-07-01 | $0.00356300 | $0.00332600 | $0.00360300 | $0.00332600 |
2020-07-02 | $0.00332600 | $0.00363700 | $0.00363700 | $0.00309200 |
2020-07-03 | $0.00363700 | $0.00326400 | $0.00362700 | $0.00308300 |
2020-07-04 | $0.00326400 | $0.00283400 | $0.00338300 | $0.00283400 |
2020-07-05 | $0.00283400 | $0.00326900 | $0.00326900 | $0.00281500 |
2020-07-06 | $0.00326900 | $0.00373900 | $0.00373900 | $0.00336500 |
2020-07-07 | $0.00373900 | $0.00370300 | $0.00370300 | $0.00370300 |
2020-07-08 | $0.00370300 | $0.00377600 | $0.00377600 | $0.00377600 |
2020-07-09 | $0.00377600 | $0.00369600 | $0.00369600 | $0.00360300 |
2020-07-10 | $0.00369600 | $0.00362300 | $0.00371500 | $0.00362300 |
2020-07-11 | $0.00362300 | $0.00360200 | $0.00360200 | $0.00360200 |
2020-07-12 | $0.00360200 | $0.00325500 | $0.00362700 | $0.00316200 |
2020-07-13 | $0.00325500 | $0.00351000 | $0.00351000 | $0.00323300 |
2020-07-14 | $0.00351000 | $0.00351700 | $0.00351700 | $0.00351700 |
2020-07-15 | $0.00351700 | $0.00349300 | $0.00349300 | $0.00349300 |
2020-07-16 | $0.00349300 | $0.00347100 | $0.00347100 | $0.00347100 |
2020-07-17 | $0.00347100 | $0.00338800 | $0.00348000 | $0.00338800 |
2020-07-18 | $0.00338800 | $0.00339600 | $0.00339600 | $0.00339600 |
2020-07-19 | $0.00339600 | $0.00341000 | $0.00341000 | $0.00341000 |
2020-07-20 | $0.00341000 | $0.00467400 | $0.005407 | $0.00339100 |
2020-07-21 | $0.00467400 | $0.005072 | $0.005072 | $0.00479000 |
2020-07-22 | $0.005072 | $0.005055 | $0.005245 | $0.00476900 |
2020-07-23 | $0.005055 | $0.00451900 | $0.005192 | $0.00394200 |
2020-07-24 | $0.00451900 | $0.00487100 | $0.005253 | $0.00353400 |
2020-07-25 | $0.00487100 | $0.005243 | $0.006116 | $0.00359200 |
2020-07-26 | $0.005243 | $0.005468 | $0.006363 | $0.00487200 |
2020-07-27 | $0.005468 | $0.005411 | $0.006736 | $0.005411 |
2020-07-28 | $0.005411 | $0.006232 | $0.006232 | $0.005357 |
2020-07-29 | $0.006232 | $0.006445 | $0.006445 | $0.006334 |
2020-07-30 | $0.006445 | $0.00422300 | $0.006446 | $0.00422300 |
2020-07-31 | $0.00422300 | $0.006471 | $0.007266 | $0.00431400 |
2020-08-01 | $0.006471 | $0.006733 | $0.006851 | $0.005552 |
2020-08-02 | $0.006733 | $0.006306 | $0.006306 | $0.005200 |
2020-08-03 | $0.006306 | $0.006404 | $0.006404 | $0.005617 |
2020-08-04 | $0.006404 | $0.006269 | $0.006381 | $0.005485 |
2020-08-05 | $0.006269 | $0.005641 | $0.006581 | $0.005641 |
2020-08-06 | $0.005641 | $0.005768 | $0.006710 | $0.005179 |
2020-08-07 | $0.005768 | $0.005918 | $0.005918 | $0.005686 |
2020-08-08 | $0.005918 | $0.005885 | $0.006003 | $0.005768 |
2020-08-09 | $0.005885 | $0.005843 | $0.005843 | $0.005726 |
2020-08-10 | $0.005843 | $0.005949 | $0.005949 | $0.005949 |
2020-08-11 | $0.005949 | $0.005125 | $0.005695 | $0.005125 |
2020-08-12 | $0.005125 | $0.005669 | $0.006595 | $0.005207 |
2020-08-13 | $0.005669 | $0.005777 | $0.005777 | $0.005777 |
2020-08-14 | $0.005777 | $0.00482800 | $0.005770 | $0.00423900 |
2020-08-15 | $0.00482800 | $0.00486300 | $0.00486300 | $0.00486300 |
2020-08-16 | $0.00486300 | $0.00417100 | $0.00488600 | $0.00369500 |
2020-08-17 | $0.00417100 | $0.00442800 | $0.00442800 | $0.00430500 |
2020-08-18 | $0.00442800 | $0.00430400 | $0.00430400 | $0.00430400 |
2020-08-19 | $0.00430400 | $0.00470400 | $0.00470400 | $0.00423400 |
2020-08-20 | $0.00470400 | $0.00462700 | $0.00474500 | $0.00415200 |
2020-08-21 | $0.00462700 | $0.00484100 | $0.00484100 | $0.00449600 |
2020-08-22 | $0.00484100 | $0.00455100 | $0.00490200 | $0.00455100 |
2020-08-23 | $0.00455100 | $0.00454400 | $0.00454400 | $0.00454400 |
2020-08-24 | $0.00454400 | $0.005290 | $0.005290 | $0.00458500 |
2020-08-25 | $0.005290 | $0.005099 | $0.005099 | $0.005099 |
2020-08-26 | $0.005099 | $0.00424300 | $0.005160 | $0.00366900 |
2020-08-27 | $0.00424300 | $0.00419200 | $0.00419200 | $0.00419200 |
2020-08-28 | $0.00419200 | $0.00426800 | $0.00426800 | $0.00426800 |
2020-08-29 | $0.00426800 | $0.00401800 | $0.00424800 | $0.00401800 |
2020-08-30 | $0.00401800 | $0.00480400 | $0.00480400 | $0.00410100 |
2020-08-31 | $0.00480400 | $0.00466300 | $0.00478000 | $0.00466300 |
2020-09-01 | $0.00466300 | $0.00477100 | $0.00489000 | $0.00477100 |
2020-09-02 | $0.00477100 | $0.00455900 | $0.00467300 | $0.00455900 |
2020-09-03 | $0.00455900 | $0.00386600 | $0.00407000 | $0.00386600 |
2020-09-04 | $0.00386600 | $0.00408200 | $0.00408200 | $0.00397800 |
2020-09-05 | $0.00408200 | $0.00396600 | $0.00396600 | $0.00396600 |
2020-09-06 | $0.00396600 | $0.00410400 | $0.00420700 | $0.00400200 |
2020-09-07 | $0.00410400 | $0.00415200 | $0.00415200 | $0.00415200 |
2020-09-08 | $0.00415200 | $0.00405100 | $0.00405100 | $0.00405100 |
2020-09-09 | $0.00405100 | $0.00419400 | $0.00419400 | $0.00409200 |
2020-09-10 | $0.00419400 | $0.00424200 | $0.00424200 | $0.00424200 |
2020-09-11 | $0.00424200 | $0.00426300 | $0.00426300 | $0.00426300 |
2020-09-12 | $0.00426300 | $0.00417900 | $0.00428400 | $0.00417900 |
2020-09-13 | $0.00417900 | $0.00351300 | $0.00413300 | $0.00351300 |
2020-09-14 | $0.00351300 | $0.00437800 | $0.00437800 | $0.00363100 |
2020-09-15 | $0.00437800 | $0.00442300 | $0.00463800 | $0.00442300 |
2020-09-16 | $0.00442300 | $0.00460200 | $0.00471200 | $0.00449200 |
2020-09-17 | $0.00460200 | $0.00437800 | $0.00470600 | $0.00426900 |
2020-09-18 | $0.00437800 | $0.00437500 | $0.00437500 | $0.00437500 |
2020-09-19 | $0.00437500 | $0.00454400 | $0.00454400 | $0.00443300 |
2020-09-20 | $0.00454400 | $0.00447800 | $0.00458700 | $0.00436900 |
2020-09-21 | $0.00447800 | $0.00427100 | $0.00427100 | $0.00375100 |
2020-09-22 | $0.00427100 | $0.00431900 | $0.00431900 | $0.00431900 |
2020-09-23 | $0.00431900 | $0.00419800 | $0.00430000 | $0.00419800 |
2020-09-24 | $0.00419800 | $0.00451200 | $0.00451200 | $0.00419000 |
2020-09-25 | $0.00451200 | $0.00427800 | $0.00449200 | $0.00427800 |
2020-09-26 | $0.00427800 | $0.00429400 | $0.00429400 | $0.00429400 |
2020-09-27 | $0.00429400 | $0.00431300 | $0.00431300 | $0.00431300 |
2020-09-28 | $0.00431300 | $0.00395900 | $0.00428000 | $0.00395900 |
2020-09-29 | $0.00395900 | $0.00401100 | $0.00401100 | $0.00401100 |
2020-09-30 | $0.00401100 | $0.00442000 | $0.00442000 | $0.00398800 |
2020-10-01 | $0.00442000 | $0.00424900 | $0.00435500 | $0.00424900 |
2020-10-02 | $0.00424900 | $0.00412500 | $0.00423100 | $0.00412500 |
2020-10-03 | $0.00412500 | $0.00411500 | $0.00411500 | $0.00411500 |
2020-10-04 | $0.00411500 | $0.00416300 | $0.00416300 | $0.00416300 |
2020-10-05 | $0.00416300 | $0.00421000 | $0.00421000 | $0.00421000 |
2020-10-06 | $0.00421000 | $0.00402900 | $0.00413600 | $0.00402900 |
2020-10-07 | $0.00402900 | $0.00405600 | $0.00405600 | $0.00405600 |
2020-10-08 | $0.00405600 | $0.00415300 | $0.00415300 | $0.00415300 |
2020-10-09 | $0.00415300 | $0.00420200 | $0.00420200 | $0.00420200 |
2020-10-10 | $0.00420200 | $0.00429500 | $0.00429500 | $0.00429500 |
2020-10-11 | $0.00429500 | $0.00432300 | $0.00432300 | $0.00432300 |
2020-10-12 | $0.00432300 | $0.00438500 | $0.00438500 | $0.00438500 |
2020-10-13 | $0.00438500 | $0.00377100 | $0.00434200 | $0.00377100 |
2020-10-14 | $0.00377100 | $0.00388600 | $0.00388600 | $0.00377200 |
2020-10-15 | $0.00388600 | $0.00391300 | $0.00391300 | $0.00391300 |
2020-10-16 | $0.00391300 | $0.00385100 | $0.00385100 | $0.00385100 |
2020-10-17 | $0.00385100 | $0.00420600 | $0.00420600 | $0.00386500 |
2020-10-18 | $0.00420600 | $0.00391500 | $0.00426000 | $0.00391500 |
2020-10-19 | $0.00391500 | $0.00399700 | $0.00399700 | $0.00399700 |
2020-10-20 | $0.00399700 | $0.00405300 | $0.00405300 | $0.00405300 |
2020-10-21 | $0.00405300 | $0.00435600 | $0.00435600 | $0.00435600 |
2020-10-22 | $0.00435600 | $0.00493600 | $0.00493600 | $0.00441700 |
2020-10-23 | $0.00493600 | $0.00491600 | $0.00491600 | $0.00439900 |
2020-10-24 | $0.00491600 | $0.00446300 | $0.00498800 | $0.00446300 |
2020-10-25 | $0.00446300 | $0.00443400 | $0.00443400 | $0.00443400 |
2020-10-26 | $0.00443400 | $0.00444400 | $0.00444400 | $0.00444400 |
2020-10-27 | $0.00444400 | $0.00464000 | $0.00464000 | $0.00464000 |
2020-10-28 | $0.00464000 | $0.00451700 | $0.00451700 | $0.00451700 |
2020-10-29 | $0.00451700 | $0.00457700 | $0.00457700 | $0.00457700 |
2020-10-30 | $0.00457700 | $0.00461200 | $0.00461200 | $0.00461200 |
2020-10-31 | $0.00461200 | $0.00469300 | $0.00469300 | $0.00469300 |
2020-11-01 | $0.00469300 | $0.00467900 | $0.00467900 | $0.00467900 |
2020-11-02 | $0.00467900 | $0.00461400 | $0.00461400 | $0.00461400 |
2020-11-03 | $0.00461400 | $0.00476800 | $0.00476800 | $0.00476800 |
2020-11-04 | $0.00476800 | $0.00481400 | $0.00481400 | $0.00481400 |
2020-11-05 | $0.00481400 | $0.005304 | $0.005304 | $0.005304 |
2020-11-06 | $0.005304 | $0.00467700 | $0.005301 | $0.00467700 |
2020-11-07 | $0.00467700 | $0.00445100 | $0.00445100 | $0.00445100 |
2020-11-08 | $0.00445100 | $0.00449200 | $0.00464600 | $0.00449200 |
2020-11-09 | $0.00449200 | $0.00429400 | $0.00444700 | $0.00429400 |
2020-11-10 | $0.00429400 | $0.00428800 | $0.00428800 | $0.00428800 |
2020-11-11 | $0.00428800 | $0.00439800 | $0.00439800 | $0.00439800 |
2020-11-12 | $0.00439800 | $0.00456600 | $0.00456600 | $0.00456600 |
2020-11-13 | $0.00456600 | $0.00473700 | $0.00473700 | $0.00457300 |
2020-11-14 | $0.00473700 | $0.00466200 | $0.00466200 | $0.00466200 |
2020-11-15 | $0.00466200 | $0.00463000 | $0.00463000 | $0.00463000 |
2020-11-16 | $0.00463000 | $0.00451500 | $0.00484900 | $0.00434800 |
2020-11-17 | $0.00451500 | $0.00459700 | $0.00477400 | $0.00406700 |
2020-11-18 | $0.00459700 | $0.00462400 | $0.00462400 | $0.00462400 |
2020-11-19 | $0.00462400 | $0.00427800 | $0.00463400 | $0.00427800 |
2020-11-20 | $0.00427800 | $0.00130700 | $0.00448100 | $0.00130700 |
2020-11-21 | $0.00130700 | $0.00430200 | $0.00430200 | $0.00130900 |
2020-11-22 | $0.00430200 | $0.00423900 | $0.00423900 | $0.00423900 |
2020-11-23 | $0.00423900 | $0.00404500 | $0.00422900 | $0.00404500 |
2020-11-24 | $0.00404500 | $0.00421500 | $0.00421500 | $0.00421500 |
2020-11-25 | $0.00421500 | $0.00412000 | $0.00412000 | $0.00412000 |
2020-11-26 | $0.00412000 | $0.00377900 | $0.00377900 | $0.00377900 |
2020-11-27 | $0.00377900 | $0.00343100 | $0.00377400 | $0.00343100 |
2020-11-28 | $0.00343100 | $0.009047 | $0.009402 | $0.00354800 |
2020-11-29 | $0.009047 | $0.005824 | $0.009282 | $0.005824 |
2020-11-30 | $0.005824 | $0.005709 | $0.006300 | $0.005315 |
2020-12-01 | $0.005709 | $0.006201 | $0.008081 | $0.005450 |
2020-12-02 | $0.006201 | $0.01519000 | $0.01903000 | $0.005768 |
2020-12-03 | $0.01519000 | $0.008363 | $0.01536000 | $0.008363 |
2020-12-04 | $0.008363 | $0.008773 | $0.01288000 | $0.006533 |
2020-12-05 | $0.008773 | $0.01533000 | $0.01533000 | $0.009004 |
2020-12-06 | $0.01533000 | $0.009883 | $0.01550000 | $0.009883 |
2020-12-07 | $0.009883 | $0.009399 | $0.01189000 | $0.009399 |
2020-12-08 | $0.009399 | $0.006963 | $0.009711 | $0.006230 |
2020-12-09 | $0.006963 | $0.005936 | $0.007791 | $0.005936 |
2020-12-10 | $0.005936 | $0.005840 | $0.005840 | $0.005840 |
2020-12-11 | $0.005840 | $0.005591 | $0.005771 | $0.005591 |
2020-12-12 | $0.005591 | $0.005833 | $0.005833 | $0.005833 |
2020-12-13 | $0.005833 | $0.006134 | $0.006134 | $0.005942 |
2020-12-14 | $0.006134 | $0.006168 | $0.006168 | $0.006168 |
2020-12-15 | $0.006168 | $0.008360 | $0.008749 | $0.006221 |
2020-12-16 | $0.008360 | $0.006192 | $0.009181 | $0.006192 |
2020-12-17 | $0.006192 | $0.009129 | $0.009129 | $0.006618 |
2020-12-18 | $0.009129 | $0.007403 | $0.009254 | $0.007403 |
2020-12-19 | $0.007403 | $0.007392 | $0.007630 | $0.007392 |
2020-12-20 | $0.007392 | $0.007275 | $0.007275 | $0.007275 |
2020-12-21 | $0.007275 | $0.007045 | $0.007045 | $0.007045 |
2020-12-22 | $0.007045 | $0.007385 | $0.007385 | $0.007385 |
2020-12-23 | $0.007385 | $0.009296 | $0.009296 | $0.007204 |
2020-12-24 | $0.009296 | $0.008778 | $0.009490 | $0.007117 |
2020-12-25 | $0.008778 | $0.009142 | $0.009142 | $0.009142 |
2020-12-26 | $0.009142 | $0.007934 | $0.01084000 | $0.007934 |
2020-12-27 | $0.007934 | $0.007875 | $0.007875 | $0.007875 |
2020-12-28 | $0.007875 | $0.01027000 | $0.01027000 | $0.008112 |
2020-12-29 | $0.01027000 | $0.01040000 | $0.01040000 | $0.01040000 |
2020-12-30 | $0.01040000 | $0.01069000 | $0.01098000 | $0.01069000 |
2020-12-31 | $0.01069000 | $0.01072000 | $0.01072000 | $0.01072000 |
2021-01-01 | $0.01072000 | $0.009404 | $0.01087000 | $0.009404 |
2021-01-02 | $0.009404 | $0.01192000 | $0.01771000 | $0.01031000 |
2021-01-03 | $0.01192000 | $0.01256000 | $0.01785000 | $0.01124000 |
2021-01-04 | $0.01256000 | $0.01409000 | $0.01634000 | $0.01089000 |
2021-01-05 | $0.01409000 | $0.01225000 | $0.01498000 | $0.01225000 |
2021-01-06 | $0.01225000 | $0.01695000 | $0.01879000 | $0.01216000 |
2021-01-07 | $0.01695000 | $0.01382000 | $0.01816000 | $0.01382000 |
2021-01-08 | $0.01382000 | $0.01382000 | $0.01422000 | $0.01138000 |
2021-01-09 | $0.01382000 | $0.01368000 | $0.01368000 | $0.01207000 |
2021-01-10 | $0.01368000 | $0.01375000 | $0.01375000 | $0.01146000 |
2021-01-11 | $0.01375000 | $0.01278000 | $0.01278000 | $0.01242000 |
2021-01-12 | $0.01278000 | $0.01226000 | $0.01226000 | $0.01226000 |
2021-01-13 | $0.01226000 | $0.01047000 | $0.01495000 | $0.01047000 |
2021-01-14 | $0.01047000 | $0.01096000 | $0.01096000 | $0.01096000 |
2021-01-15 | $0.01096000 | $0.01067000 | $0.01067000 | $0.01030000 |
2021-01-16 | $0.01067000 | $0.01153000 | $0.01153000 | $0.01045000 |
2021-01-17 | $0.01153000 | $0.01254000 | $0.01254000 | $0.01111000 |
2021-01-18 | $0.01254000 | $0.01611000 | $0.01685000 | $0.01172000 |
2021-01-19 | $0.01611000 | $0.01581000 | $0.01581000 | $0.01545000 |
2021-01-20 | $0.01581000 | $0.01562000 | $0.01562000 | $0.01562000 |
2021-01-21 | $0.01562000 | $0.01203000 | $0.01357000 | $0.01141000 |
2021-01-22 | $0.01203000 | $0.01353000 | $0.01353000 | $0.01023000 |
2021-01-23 | $0.01353000 | $0.01284000 | $0.01316000 | $0.01220000 |
2021-01-24 | $0.01284000 | $0.01130000 | $0.01291000 | $0.01130000 |
2021-01-25 | $0.01130000 | $0.01549000 | $0.01581000 | $0.01001000 |
2021-01-26 | $0.01549000 | $0.01171000 | $0.01561000 | $0.01171000 |
2021-01-27 | $0.01171000 | $0.01430000 | $0.01460000 | $0.01095000 |
2021-01-28 | $0.01430000 | $0.03010000 | $0.03344000 | $0.01271000 |
2021-01-29 | $0.03010000 | $0.02740000 | $0.03425000 | $0.01644000 |
2021-01-30 | $0.02740000 | $0.03432000 | $0.03432000 | $0.02334000 |
2021-01-31 | $0.03432000 | $0.03579000 | $0.12260000 | $0.01723000 |
2021-02-01 | $0.03579000 | $0.0855 | $0.12640000 | $0.03622000 |
2021-02-02 | $0.0855 | $0.04831000 | $0.0906 | $0.04618000 |
2021-02-03 | $0.04831000 | $0.0595 | $0.0595 | $0.04936000 |
2021-02-04 | $0.0595 | $0.0647 | $0.0647 | $0.0503 |
2021-02-05 | $0.0647 | $0.0670 | $0.0670 | $0.0670 |
2021-02-06 | $0.0670 | $0.0668 | $0.11350000 | $0.0609 |
2021-02-07 | $0.0668 | $0.0564 | $0.0661 | $0.0564 |
2021-02-08 | $0.0564 | $0.0673 | $0.0683 | $0.0673 |
2021-02-09 | $0.0673 | $0.0637 | $0.0684 | $0.0637 |
2021-02-10 | $0.0637 | $0.0610 | $0.0695 | $0.02602000 |
2021-02-11 | $0.0610 | $0.0648 | $0.0653 | $0.03216000 |
2021-02-12 | $0.0648 | $0.0825 | $0.0944 | $0.0640 |
2021-02-13 | $0.0825 | $0.03589000 | $0.0822 | $0.03589000 |
2021-02-14 | $0.03589000 | $0.0569 | $0.0569 | $0.03698000 |
2021-02-15 | $0.0569 | $0.0551 | $0.0561 | $0.03691000 |
2021-02-16 | $0.0551 | $0.0723 | $0.0723 | $0.04968000 |
2021-02-17 | $0.0723 | $0.0767 | $0.0767 | $0.0767 |
2021-02-18 | $0.0767 | $0.0697 | $0.0758 | $0.0697 |
2021-02-19 | $0.0697 | $0.04531000 | $0.0755 | $0.04475000 |
2021-02-20 | $0.04531000 | $0.04640000 | $0.0609 | $0.04528000 |
2021-02-21 | $0.04640000 | $0.04942000 | $0.04942000 | $0.04770000 |
2021-02-22 | $0.04942000 | $0.04654000 | $0.04654000 | $0.04654000 |
2021-02-23 | $0.04654000 | $0.04205000 | $0.04205000 | $0.04205000 |
2021-02-24 | $0.04205000 | $0.04576000 | $0.04675000 | $0.04277000 |
2021-02-25 | $0.04576000 | $0.04332000 | $0.04332000 | $0.04332000 |
2021-02-26 | $0.04332000 | $0.04262000 | $0.04262000 | $0.04262000 |
2021-02-27 | $0.04262000 | $0.04250000 | $0.04250000 | $0.04250000 |
2021-02-28 | $0.04250000 | $0.04164000 | $0.04164000 | $0.04164000 |
2021-03-01 | $0.04164000 | $0.04566000 | $0.04566000 | $0.04566000 |
2021-03-02 | $0.04566000 | $0.04123000 | $0.04899000 | $0.04123000 |
2021-03-03 | $0.04123000 | $0.04183000 | $0.04283000 | $0.04183000 |
2021-03-04 | $0.04183000 | $0.04014000 | $0.04014000 | $0.04014000 |
2021-03-05 | $0.04014000 | $0.04048000 | $0.04048000 | $0.04048000 |
2021-03-06 | $0.04048000 | $0.04547000 | $0.04547000 | $0.04058000 |
2021-03-07 | $0.04547000 | $0.04077000 | $0.04740000 | $0.04077000 |
2021-03-08 | $0.04077000 | $0.03930000 | $0.04350000 | $0.03930000 |
2021-03-09 | $0.03930000 | $0.03076000 | $0.04120000 | $0.02746000 |
2021-03-10 | $0.03076000 | $0.03130000 | $0.03130000 | $0.03130000 |
2021-03-11 | $0.03130000 | $0.02890000 | $0.03237000 | $0.02890000 |
2021-03-12 | $0.02890000 | $0.01832000 | $0.02863000 | $0.01832000 |
2021-03-13 | $0.01832000 | $0.01958000 | $0.01958000 | $0.01958000 |
2021-03-14 | $0.01958000 | $0.02006000 | $0.02006000 | $0.01888000 |
2021-03-15 | $0.02006000 | $0.02561000 | $0.02728000 | $0.01670000 |
2021-03-16 | $0.02561000 | $0.02334000 | $0.02619000 | $0.02334000 |
2021-03-17 | $0.02334000 | $0.02415000 | $0.02415000 | $0.02415000 |
2021-03-18 | $0.02415000 | $0.02652000 | $0.02652000 | $0.02363000 |
2021-03-19 | $0.02652000 | $0.02264000 | $0.02671000 | $0.02264000 |
2021-03-20 | $0.02264000 | $0.02266000 | $0.02266000 | $0.02266000 |
2021-03-21 | $0.02266000 | $0.02238000 | $0.02238000 | $0.02238000 |
2021-03-22 | $0.02238000 | $0.02110000 | $0.02110000 | $0.02110000 |
2021-03-23 | $0.02110000 | $0.02935000 | $0.02935000 | $0.02120000 |
2021-03-24 | $0.02935000 | $0.02354000 | $0.02824000 | $0.02354000 |
2021-03-25 | $0.02354000 | $0.02259000 | $0.02310000 | $0.02259000 |
2021-03-26 | $0.02259000 | $0.02422000 | $0.02422000 | $0.02422000 |
2021-03-27 | $0.02422000 | $0.02458000 | $0.02458000 | $0.02458000 |
2021-03-28 | $0.02458000 | $0.02120000 | $0.02454000 | $0.02120000 |
2021-03-29 | $0.02120000 | $0.02190000 | $0.02190000 | $0.02190000 |
2021-03-30 | $0.02190000 | $0.02234000 | $0.02234000 | $0.02234000 |
2021-03-31 | $0.02234000 | $0.02234000 | $0.02234000 | $0.02234000 |
2021-04-01 | $0.02234000 | $0.02232000 | $0.02232000 | $0.02232000 |
2021-04-02 | $0.02232000 | $0.01593000 | $0.02477000 | $0.01593000 |
2021-04-03 | $0.01593000 | $0.01712000 | $0.01998000 | $0.01541000 |
2021-04-04 | $0.01712000 | $0.01747000 | $0.01747000 | $0.01747000 |
2021-04-05 | $0.01747000 | $0.01833000 | $0.03843000 | $0.01774000 |
2021-04-06 | $0.01833000 | $0.02959000 | $0.02959000 | $0.01798000 |
2021-04-07 | $0.02959000 | $0.02854000 | $0.02854000 | $0.02854000 |
2021-04-08 | $0.02854000 | $0.0511 | $0.0511 | $0.01975000 |
2021-04-09 | $0.0511 | $0.04765000 | $0.0523 | $0.03719000 |
2021-04-10 | $0.04765000 | $0.04843000 | $0.04902000 | $0.04843000 |
2021-04-11 | $0.04843000 | $0.04858000 | $0.04858000 | $0.04858000 |
2021-04-12 | $0.04858000 | $0.02992000 | $0.04967000 | $0.02992000 |
2021-04-13 | $0.02992000 | $0.02415000 | $0.04640000 | $0.02415000 |
2021-04-14 | $0.02415000 | $0.02456000 | $0.03589000 | $0.02393000 |
2021-04-15 | $0.02456000 | $0.02466000 | $0.02466000 | $0.02403000 |
2021-04-16 | $0.02466000 | $0.01720000 | $0.02395000 | $0.01720000 |
2021-04-17 | $0.01720000 | $0.01862000 | $0.02042000 | $0.01622000 |
2021-04-18 | $0.01862000 | $0.01519000 | $0.01744000 | $0.01519000 |
2021-04-19 | $0.01519000 | $0.01670000 | $0.03118000 | $0.01503000 |
2021-04-20 | $0.01670000 | $0.01469000 | $0.01751000 | $0.01469000 |
2021-04-21 | $0.01469000 | $0.01722000 | $0.01722000 | $0.01399000 |
2021-04-22 | $0.01722000 | $0.01500000 | $0.01655000 | $0.01500000 |
2021-04-23 | $0.01500000 | $0.01638000 | $0.01638000 | $0.01433000 |
2021-04-24 | $0.01638000 | $0.01604000 | $0.01604000 | $0.01604000 |
2021-04-25 | $0.01604000 | $0.01572000 | $0.01572000 | $0.01572000 |
2021-04-26 | $0.01572000 | $0.01892000 | $0.03190000 | $0.01568000 |
2021-04-27 | $0.01892000 | $0.01707000 | $0.02148000 | $0.01707000 |
2021-04-28 | $0.01707000 | $0.01811000 | $0.01811000 | $0.01701000 |
2021-04-29 | $0.01811000 | $0.01768000 | $0.01768000 | $0.01768000 |
2021-04-30 | $0.01768000 | $0.01906000 | $0.01906000 | $0.01906000 |
2021-05-01 | $0.01906000 | $0.01793000 | $0.01909000 | $0.01793000 |
2021-05-02 | $0.01793000 | $0.01869000 | $0.01982000 | $0.01755000 |
2021-05-03 | $0.01869000 | $0.01830000 | $0.01887000 | $0.01716000 |
2021-05-04 | $0.01830000 | $0.01384000 | $0.01704000 | $0.01331000 |
2021-05-05 | $0.01384000 | $0.01495000 | $0.01495000 | $0.01495000 |
2021-05-06 | $0.01495000 | $0.02088000 | $0.02088000 | $0.01467000 |
2021-05-07 | $0.02088000 | $0.02123000 | $0.02123000 | $0.02123000 |
2021-05-08 | $0.02123000 | $0.02181000 | $0.02181000 | $0.02181000 |
2021-05-09 | $0.02181000 | $0.01749000 | $0.02157000 | $0.01632000 |
2021-05-10 | $0.01749000 | $0.01732000 | $0.01732000 | $0.01676000 |
2021-05-11 | $0.01732000 | $0.01759000 | $0.01759000 | $0.01759000 |
2021-05-12 | $0.01759000 | $0.01535000 | $0.01535000 | $0.01535000 |
2021-05-13 | $0.01535000 | $0.01541000 | $0.01541000 | $0.01541000 |
2021-05-14 | $0.01541000 | $0.03243000 | $0.04240000 | $0.01547000 |
2021-05-15 | $0.03243000 | $0.03415000 | $0.03602000 | $0.01684000 |
2021-05-16 | $0.03415000 | $0.03626000 | $0.03626000 | $0.02836000 |
2021-05-17 | $0.03626000 | $0.02178000 | $0.03397000 | $0.02003000 |
2021-05-18 | $0.02178000 | $0.02144000 | $0.02144000 | $0.02144000 |
2021-05-19 | $0.02144000 | $0.01655000 | $0.01839000 | $0.01655000 |
2021-05-20 | $0.01655000 | $0.01827000 | $0.01827000 | $0.01827000 |
2021-05-21 | $0.01827000 | $0.01681000 | $0.01681000 | $0.01681000 |
2021-05-22 | $0.01681000 | $0.02212000 | $0.02512000 | $0.01612000 |
2021-05-23 | $0.02212000 | $0.01944000 | $0.02222000 | $0.01909000 |
2021-05-24 | $0.01944000 | $0.02175000 | $0.02175000 | $0.02175000 |
2021-05-25 | $0.02175000 | $0.01804000 | $0.02150000 | $0.01804000 |
2021-05-26 | $0.01804000 | $0.01690000 | $0.01847000 | $0.01690000 |
2021-05-27 | $0.01690000 | $0.01696000 | $0.01696000 | $0.01657000 |
2021-05-28 | $0.01696000 | $0.01570000 | $0.01891000 | $0.01499000 |
2021-05-29 | $0.01570000 | $0.02423000 | $0.02423000 | $0.01454000 |
2021-05-30 | $0.02423000 | $0.01676000 | $0.02496000 | $0.01676000 |
2021-05-31 | $0.01676000 | $0.01753000 | $0.02014000 | $0.01193000 |
2021-06-01 | $0.01753000 | $0.01724000 | $0.01724000 | $0.01724000 |
2021-06-02 | $0.01724000 | $0.01727000 | $0.01738000 | $0.01689000 |
2021-06-04 | $0.01961000 | $0.01847000 | $0.01847000 | $0.01847000 |
2021-06-05 | $0.01847000 | $0.01847000 | $0.01847000 | $0.01833000 |
Pair | Exchange |
---|---|
ENTRC/BTC | crex24 |
ENTRC/ETH | etherdelta |
ENTRC/BTC | instantbitex |
EnterCoin was built as an alternative payment solution for the financially excluded communities. Entercoin claims to be one of the first tokens that can be used as an alternative currency for regulated peer to peer transactions in the Middle East, North Africa and South-East Asia. ENTRC is a ERC20 compliant token in the Ethereum blockchain.
Sorry, detailed technology about EnterCoin is not currently available
Sorry, detailed features about EnterCoin is not currently available