Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EnterCoin EnterCoin (ENTRC)
0.021855 USD (-19.14%)
0.00000203 BTC (-19.59%)
0.00011071 ETH (-17.75%)

Best Place to Buy Crypto

Exchange

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
65,564 USD
6 BTC
332 ETH
Volume (24h)
200 USD
0.02 BTC
1.01 ETH
Circulating Supply
3,000,000 ENTRC
Total Supply
6,000,000 ENTRC

Historical data for EnterCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 19, 2019 0.018507 0.041276 0.018433 0.025112 11,954 75,337
Aug 18, 2019 0.020459 0.020547 0.013193 0.018499 17 55,496
Aug 17, 2019 0.016186 0.020896 0.016009 0.020462 16 61,386
Aug 16, 2019 0.020632 0.023137 0.016085 0.016181 1,819 48,544
Aug 15, 2019 0.024408 0.024703 0.020574 0.020629 1,793 61,886
Aug 14, 2019 0.025462 0.031622 0.020965 0.024408 1,425 73,225
Aug 13, 2019 0.031046 0.031046 0.025308 0.025467 1 76,401
Aug 12, 2019 0.031438 0.031447 0.030903 0.031046 - 93,139
Aug 11, 2019 0.042081 0.042359 0.031052 0.031428 66 94,284
Aug 10, 2019 0.043283 0.043518 0.041489 0.042108 21 126,325
Aug 09, 2019 0.045926 0.046011 0.041845 0.043283 30 129,849
Aug 08, 2019 0.046370 0.047113 0.044275 0.045947 31 137,840
Aug 07, 2019 0.046653 0.047841 0.045346 0.046370 14 139,111
Aug 06, 2019 0.047028 0.048913 0.046205 0.046653 - 139,958
Aug 05, 2019 0.046949 0.048664 0.044946 0.047076 65 141,227
Aug 04, 2019 0.046554 0.047206 0.045648 0.046949 - 140,847
Aug 03, 2019 0.045322 0.046781 0.036804 0.046545 49 139,636
Aug 02, 2019 0.044856 0.045934 0.044711 0.045322 - 135,967
Aug 01, 2019 0.046585 0.050830 0.041659 0.044847 315 134,541
Jul 31, 2019 0.043734 0.048412 0.039657 0.046563 148 139,688
Jul 30, 2019 0.058847 0.059383 0.032696 0.043748 119 131,244
Jul 29, 2019 0.037181 0.064944 0.037150 0.058845 330 176,535
Jul 28, 2019 0.039700 0.040011 0.035990 0.037174 153 111,522
Jul 27, 2019 0.039451 0.041685 0.038371 0.039700 88 119,099
Jul 26, 2019 0.039091 0.039914 0.037280 0.039451 8 118,352
Jul 25, 2019 0.038327 0.043655 0.033891 0.039104 289 117,312
Jul 24, 2019 0.037475 0.045235 0.035291 0.038342 69 115,027
Jul 23, 2019 0.016224 0.099821 0.015728 0.037475 15,042 112,425
Jul 22, 2019 0.016735 0.019454 0.015916 0.016226 29 48,679
Jul 21, 2019 0.017030 0.017125 0.015067 0.016730 43 50,191
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About EnterCoin

EnterCoin aims to offer financial inclusion and transparent donations for refugees and neglected communities. EnterCoin is owned by Bitstine Limited UK, a company that specializes in alternative banking solutions for neglected communities and regions.

EnterCoin Statistics
EnterCoin Price 0.021855 USD
EnterCoin ROI -56.27%
Market Rank #1617
Market Cap 65,564 USD
24 Hour Volume 200 USD
Circulating Supply 3,000,000 ENTRC
Total Supply 6,000,000 ENTRC
Max Supply No Data
All Time High 0.202094 USD
(May 22, 2019)
All Time Low 0.003720 USD
(Jul 04, 2019)
52 Week High / Low 0.202006 USD /
0.003720 USD
90 Day High / Low 0.139840 USD /
0.003720 USD
30 Day High / Low 0.099821 USD /
0.013193 USD
7 Day High / Low 0.041276 USD /
0.013193 USD
24 Hour High / Low 0.029100 USD /
0.021550 USD
Yesterday's High / Low 0.041276 USD /
0.018433 USD
Yesterday's Open / Close 0.018507 USD /
0.025112 USD
Yesterday's Change $0.006605 USD (+35.69%)
Yesterday's Volume $11,954 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)