Want to know who you'll meet at The Capital? Find out here!

×
Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
EnterCoin EnterCoin (ENTRC)
0.030107 USD (-0.26%)
0.00000299 BTC (-0.63%)
0.00014395 ETH (3.08%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Troca

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
90,321 USD
9 BTC
432 ETH
Volume (24h)
4,307 USD
0.43 BTC
20.59 ETH
Fornecimento Circulante
3,000,000 ENTRC
Fornecimento Total
6,000,000 ENTRC

Dados históricos para EnterCoin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
21/09/2019 0.024071 0.031494 0.024008 0.030204 2,209 90,613
20/09/2019 0.025500 0.030974 0.024047 0.024075 80 72,226
19/09/2019 0.030710 0.033443 0.025443 0.025464 4,949 76,391
18/09/2019 0.021506 0.036783 0.021492 0.030706 4,723 92,119
17/09/2019 0.021094 0.023863 0.021022 0.021497 5,354 64,491
16/09/2019 0.021782 0.023747 0.020891 0.021093 4,152 63,278
15/09/2019 0.022950 0.026042 0.021045 0.021783 2,886 65,349
14/09/2019 0.028271 0.029582 0.022414 0.022950 61 68,849
13/09/2019 0.024525 0.041024 0.022664 0.028295 22 84,886
12/09/2019 0.025427 0.025519 0.020951 0.024519 535 73,558
11/09/2019 0.021674 0.025465 0.021378 0.025427 49 76,280
10/09/2019 0.023979 0.024115 0.021416 0.021674 7,390 65,022
09/09/2019 0.025999 0.029172 0.023253 0.023985 11,003 71,956
08/09/2019 0.023048 0.027245 0.023048 0.025999 46 77,998
07/09/2019 0.026582 0.026675 0.022462 0.023066 355 69,197
06/09/2019 0.053465 0.056392 0.023523 0.026572 458 79,717
05/09/2019 0.062512 0.067008 0.053167 0.053465 442 160,396
04/09/2019 0.046474 0.063502 0.043610 0.062512 350 187,535
03/09/2019 0.027595 0.052164 0.027526 0.046474 662 139,422
02/09/2019 0.050585 0.050837 0.027553 0.027589 2,254 82,767
01/09/2019 0.038388 0.061136 0.038165 0.050581 377 151,742
31/08/2019 0.053133 0.054649 0.035862 0.038377 611 115,132
30/08/2019 0.037444 0.058188 0.037069 0.053110 342 159,331
29/08/2019 0.046041 0.048263 0.035031 0.037444 580 112,331
28/08/2019 0.043340 0.053828 0.041598 0.046050 450 138,149
27/08/2019 0.025880 0.047209 0.025410 0.043333 598 130,000
26/08/2019 0.029040 0.030174 0.019278 0.025873 2,312 77,618
25/08/2019 0.022927 0.029000 0.022791 0.029000 70 87,001
24/08/2019 0.022422 0.028431 0.020652 0.022927 158 68,782
23/08/2019 0.026798 0.030496 0.021585 0.022425 1,820 67,275
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre EnterCoin

EnterCoin (ENTRC) is a cryptocurrency token and operates on the Ethereum platform. EnterCoin has a current supply of 6,000,000 ENTRC with 3,000,000 ENTRC in circulation. The last known price of EnterCoin is 0.030107 USD and is down 0.26% over the last 24 hours. It is currently trading on 4 active market(s) with 4,307 USD traded over the last 24 hours. More information can be found at https://entercoin.net.
Estatísticas de EnterCoin
Preço de EnterCoin 0.030107 USD
ROI de EnterCoin -39.76%
Ranking no mercado #1517
Cap. de Mercado 90,321 USD
Volume em 24 horas 4,307 USD
Fornecimento Circulante 3,000,000 ENTRC
Fornecimento Total 6,000,000 ENTRC
Fornecimento Máximo Sem Dados
Valor mais alto 0.202006 USD
(22/05/2019)
Valor mais baixo 0.003720 USD
(04/07/2019)
Alta / Baixa em 52 semanas 0.202006 USD /
0.003720 USD
Alta / Baixa em 90 dias 0.099821 USD /
0.003720 USD
Alta / Baixa em 30 dias 0.067008 USD /
0.019278 USD
Alta / Baixa em 7 dias 0.040146 USD /
0.020891 USD
Alta / Baixa em 24 horas 0.040146 USD /
0.027091 USD
Alta / Baixa ontem 0.031494 USD /
0.024008 USD
Abertura / Fechamento de ontem 0.024071 USD /
0.030204 USD
Mudança de ontem $0.006134 USD (+25.48%)
Volume de ontem $2,209 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)