New! Learn where to earn and borrow crypto now.

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
EnterCoin EnterCoin (ENTRC)
0.008540 USD (-39.36%)
0.00000107 BTC (-39.14%)
0.00004913 ETH (-39.08%)

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.

Cap. Marché
24,971 USD
3 BTC
144 ETH
Volume (24h)
3,761 USD
0.47 BTC
21.64 ETH
Offre en Circulation
2,923,883 ENTRC
Offre Totale
6,000,000 ENTRC

Historique données pour EnterCoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
19 oct. 2019 0.011820 0.029042 0.009381 0.026199 9 76,601
18 oct. 2019 0.018243 0.018325 0.008526 0.011822 309 34,494
17 oct. 2019 0.016455 0.024825 0.016178 0.018245 41 52,913
16 oct. 2019 0.016683 0.020391 0.016343 0.016452 279 47,711
15 oct. 2019 0.022014 0.022099 0.016629 0.016683 2,958 48,382
14 oct. 2019 0.020517 0.031490 0.020453 0.021998 22 63,197
13 oct. 2019 0.021185 0.021299 0.017121 0.020517 109 58,944
12 oct. 2019 0.018927 0.022054 0.018410 0.021193 2,378 60,886
11 oct. 2019 0.028932 0.029373 0.018849 0.018932 49 54,240
10 oct. 2019 0.022212 0.028988 0.019667 0.028913 11 82,835
09 oct. 2019 0.020215 0.022232 0.020061 0.022207 1,754 63,623
08 oct. 2019 0.032945 0.033342 0.020096 0.020215 2,048 60,644
07 oct. 2019 0.020732 0.033136 0.020511 0.032958 7 98,874
06 oct. 2019 0.020471 0.032369 0.019962 0.020759 1,125 62,278
05 oct. 2019 0.021433 0.021468 0.020256 0.020468 658 61,403
04 oct. 2019 0.020177 0.024227 0.019648 0.021433 2,580 64,298
03 oct. 2019 0.022209 0.023440 0.020015 0.020181 2,267 60,542
02 oct. 2019 0.022114 0.023107 0.020944 0.022209 77 66,626
01 oct. 2019 0.033159 0.034023 0.020751 0.022114 3,639 66,343
30 sept. 2019 0.020932 0.033226 0.020208 0.033154 7 99,461
29 sept. 2019 0.020720 0.022922 0.020464 0.020932 1,587 62,796
28 sept. 2019 0.027579 0.029179 0.020479 0.020707 2,744 62,120
27 sept. 2019 0.022540 0.029421 0.021731 0.027575 14 82,726
26 sept. 2019 0.027543 0.027563 0.022365 0.022541 77 67,624
25 sept. 2019 0.026338 0.028157 0.023018 0.027551 25 82,654
24 sept. 2019 0.025614 0.030722 0.023307 0.026330 79 78,991
23 sept. 2019 0.030131 0.030137 0.025607 0.025609 1,967 76,826
22 sept. 2019 0.030199 0.040146 0.027091 0.030123 4,309 90,369
21 sept. 2019 0.024071 0.031494 0.024008 0.030204 2,209 90,613
20 sept. 2019 0.025500 0.030974 0.024047 0.024075 80 72,226
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de 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 0.008540 USD and is down 39.36% over the last 24 hours. It is currently trading on 4 active market(s) with 3,761 USD traded over the last 24 hours. More information can be found at https://entercoin.net.
Statistiques de EnterCoin
Prix de EnterCoin 0.008540 USD
RSI de EnterCoin -82.91%
Rang sur le marché #1751
Cap. Marché 24,971 USD
Volume sur 24 H 3,761 USD
Offre en Circulation 2,923,883 ENTRC
Offre Totale 6,000,000 ENTRC
Offre Max Aucune Donnée
Le plus haut 0.202006 USD
(22 mai 2019)
Le plus bas 0.003720 USD
(04 juil. 2019)
Bas / Haut sur 52 semaines 0.202006 USD /
0.003720 USD
Bas / Haut sur 90 jours 0.099821 USD /
0.008424 USD
Bas / Haut sur 30 jours 0.040146 USD /
0.008424 USD
Bas / Haut sur 7 jours 0.031490 USD /
0.008424 USD
Bas / Haut sur 24 heures 0.029042 USD /
0.008424 USD
Bas / Haut hier 0.029042 USD /
0.009381 USD
Ouverture / Fermeture d'hier 0.011820 USD /
0.026199 USD
Change d'hier $0.014379 USD (+121.65%)
Volume d'hier $9 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)