New! Learn where to earn and borrow crypto now.

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EnterCoin EnterCoin (ENTRC)
0.028865 USD (145.00%)
0.00000361 BTC (144.20%)
0.00016700 ETH (147.39%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
84,397 USD
11 BTC
488 ETH
Volume (24h)
7 USD
0.00 BTC
0.04 ETH
Circulating Supply
2,923,883 ENTRC
Total Supply
6,000,000 ENTRC

Historical data for EnterCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 18, 2019 0.018243 0.018325 0.008526 0.011822 309 34,494
Oct 17, 2019 0.016455 0.024825 0.016178 0.018245 41 52,913
Oct 16, 2019 0.016683 0.020391 0.016343 0.016452 279 47,711
Oct 15, 2019 0.022014 0.022099 0.016629 0.016683 2,958 48,382
Oct 14, 2019 0.020517 0.031490 0.020453 0.021998 22 63,197
Oct 13, 2019 0.021185 0.021299 0.017121 0.020517 109 58,944
Oct 12, 2019 0.018927 0.022054 0.018410 0.021193 2,378 60,886
Oct 11, 2019 0.028932 0.029373 0.018849 0.018932 49 54,240
Oct 10, 2019 0.022212 0.028988 0.019667 0.028913 11 82,835
Oct 09, 2019 0.020215 0.022232 0.020061 0.022207 1,754 63,623
Oct 08, 2019 0.032945 0.033342 0.020096 0.020215 2,048 60,644
Oct 07, 2019 0.020732 0.033136 0.020511 0.032958 7 98,874
Oct 06, 2019 0.020471 0.032369 0.019962 0.020759 1,125 62,278
Oct 05, 2019 0.021433 0.021468 0.020256 0.020468 658 61,403
Oct 04, 2019 0.020177 0.024227 0.019648 0.021433 2,580 64,298
Oct 03, 2019 0.022209 0.023440 0.020015 0.020181 2,267 60,542
Oct 02, 2019 0.022114 0.023107 0.020944 0.022209 77 66,626
Oct 01, 2019 0.033159 0.034023 0.020751 0.022114 3,639 66,343
Sep 30, 2019 0.020932 0.033226 0.020208 0.033154 7 99,461
Sep 29, 2019 0.020720 0.022922 0.020464 0.020932 1,587 62,796
Sep 28, 2019 0.027579 0.029179 0.020479 0.020707 2,744 62,120
Sep 27, 2019 0.022540 0.029421 0.021731 0.027575 14 82,726
Sep 26, 2019 0.027543 0.027563 0.022365 0.022541 77 67,624
Sep 25, 2019 0.026338 0.028157 0.023018 0.027551 25 82,654
Sep 24, 2019 0.025614 0.030722 0.023307 0.026330 79 78,991
Sep 23, 2019 0.030131 0.030137 0.025607 0.025609 1,967 76,826
Sep 22, 2019 0.030199 0.040146 0.027091 0.030123 4,309 90,369
Sep 21, 2019 0.024071 0.031494 0.024008 0.030204 2,209 90,613
Sep 20, 2019 0.025500 0.030974 0.024047 0.024075 80 72,226
Sep 19, 2019 0.030710 0.033443 0.025443 0.025464 4,949 76,391
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About EnterCoin

EnterCoin (ENTRC) is a cryptocurrency token and operates on the Ethereum platform. EnterCoin has a current supply of 6,000,000 ENTRC with 2,923,883 ENTRC in circulation. The last known price of EnterCoin is 0.028865 USD and is up 145.00% over the last 24 hours. It is currently trading on 4 active market(s) with 7 USD traded over the last 24 hours. More information can be found at https://entercoin.net.
EnterCoin Statistics
EnterCoin Price 0.028865 USD
EnterCoin ROI -42.25%
Market Rank #1509
Market Cap 84,397 USD
24 Hour Volume 7 USD
Circulating Supply 2,923,883 ENTRC
Total Supply 6,000,000 ENTRC
Max Supply No Data
All Time High 0.202006 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 0.099821 USD /
0.008526 USD
30 Day High / Low 0.040146 USD /
0.008526 USD
7 Day High / Low 0.031490 USD /
0.008526 USD
24 Hour High / Low 0.029042 USD /
0.009381 USD
Yesterday's High / Low 0.018325 USD /
0.008526 USD
Yesterday's Open / Close 0.018243 USD /
0.011822 USD
Yesterday's Change $-0.006421 USD (-35.20%)
Yesterday's Volume $309 USD

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