ENTRC
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-16 | $0.0048020 | $0.0048730 | $0.0048730 | $0.0048730 |
2023-01-17 | $0.0048730 | $0.0048610 | $0.0048610 | $0.0048610 |
2023-01-18 | $0.0048610 | $0.0047560 | $0.0047560 | $0.0047560 |
2023-01-19 | $0.0047560 | $0.0048490 | $0.0048490 | $0.0048490 |
2023-01-20 | $0.0048490 | $0.005216 | $0.005216 | $0.005216 |
2023-01-21 | $0.005216 | $0.005242 | $0.005242 | $0.005242 |
2023-01-22 | $0.005242 | $0.005224 | $0.005224 | $0.005224 |
2023-01-23 | $0.005224 | $0.005271 | $0.005271 | $0.005271 |
2023-01-24 | $0.005271 | $0.005207 | $0.005207 | $0.005207 |
2023-01-25 | $0.005207 | $0.005305 | $0.005305 | $0.005305 |
2023-01-26 | $0.005305 | $0.005292 | $0.005292 | $0.005292 |
2023-01-27 | $0.005292 | $0.005308 | $0.005308 | $0.005308 |
2023-01-28 | $0.005308 | $0.005297 | $0.005297 | $0.005297 |
2023-01-29 | $0.005297 | $0.005462 | $0.005462 | $0.005462 |
2023-01-30 | $0.005462 | $0.005252 | $0.005252 | $0.005252 |
2023-01-31 | $0.005252 | $0.005320 | $0.005320 | $0.005320 |
2023-02-01 | $0.005320 | $0.005458 | $0.005458 | $0.005458 |
2023-02-02 | $0.005458 | $0.005398 | $0.005398 | $0.005398 |
2023-02-03 | $0.005398 | $0.005391 | $0.005391 | $0.005391 |
2023-02-04 | $0.005391 | $0.005366 | $0.005366 | $0.005366 |
2023-02-05 | $0.005366 | $0.005276 | $0.005276 | $0.005276 |
2023-02-06 | $0.005276 | $0.005235 | $0.005235 | $0.005235 |
2023-02-07 | $0.005235 | $0.005348 | $0.005348 | $0.005348 |
2023-02-08 | $0.005348 | $0.005281 | $0.005281 | $0.005281 |
2023-02-09 | $0.005281 | $0.005016 | $0.005016 | $0.005016 |
2023-02-10 | $0.005016 | $0.0049760 | $0.0049760 | $0.0049760 |
2023-02-11 | $0.0049760 | $0.005028 | $0.005028 | $0.005028 |
2023-02-12 | $0.005028 | $0.005012 | $0.005012 | $0.005012 |
2023-02-13 | $0.005012 | $0.005011 | $0.005011 | $0.005011 |
2023-02-14 | $0.005011 | $0.005108 | $0.005108 | $0.005108 |
2023-02-15 | $0.005108 | $0.005596 | $0.005596 | $0.005596 |
2023-02-16 | $0.005596 | $0.005413 | $0.005413 | $0.005413 |
2023-02-17 | $0.005413 | $0.005653 | $0.005653 | $0.005653 |
2023-02-18 | $0.005653 | $0.005667 | $0.005667 | $0.005667 |
2023-02-19 | $0.005667 | $0.005586 | $0.005586 | $0.005586 |
2023-02-20 | $0.005586 | $0.005713 | $0.005713 | $0.005713 |
2023-02-21 | $0.005713 | $0.005624 | $0.005624 | $0.005624 |
2023-02-22 | $0.005624 | $0.005563 | $0.005563 | $0.005563 |
2023-02-23 | $0.005563 | $0.005506 | $0.005506 | $0.005506 |
2023-02-24 | $0.005506 | $0.005334 | $0.005334 | $0.005334 |
2023-02-25 | $0.005334 | $0.005329 | $0.005329 | $0.005329 |
2023-02-26 | $0.005329 | $0.005418 | $0.005418 | $0.005418 |
2023-02-27 | $0.005418 | $0.005403 | $0.005403 | $0.005403 |
2023-02-28 | $0.005403 | $0.005321 | $0.005321 | $0.005321 |
2023-03-01 | $0.005321 | $0.005437 | $0.005437 | $0.005437 |
2023-03-02 | $0.005437 | $0.005397 | $0.005397 | $0.005397 |
2023-03-03 | $0.005397 | $0.005143 | $0.005143 | $0.005143 |
2023-03-04 | $0.005143 | $0.005141 | $0.005141 | $0.005141 |
2023-03-05 | $0.005141 | $0.005160 | $0.005160 | $0.005160 |
2023-03-06 | $0.005160 | $0.005154 | $0.005154 | $0.005154 |
2023-03-07 | $0.005154 | $0.005106 | $0.005106 | $0.005106 |
2023-03-08 | $0.005106 | $0.0049930 | $0.0049930 | $0.0049930 |
2023-03-09 | $0.0049930 | $0.0046850 | $0.0046850 | $0.0046850 |
2023-03-10 | $0.0046850 | $0.0046480 | $0.0046480 | $0.0046480 |
2023-03-11 | $0.0046480 | $0.0047400 | $0.0047400 | $0.0047400 |
2023-03-12 | $0.0047400 | $0.005102 | $0.005102 | $0.005102 |
2023-03-13 | $0.005102 | $0.005567 | $0.005567 | $0.005567 |
2023-03-14 | $0.005567 | $0.005695 | $0.005695 | $0.005695 |
2023-03-15 | $0.005695 | $0.005605 | $0.005605 | $0.005605 |
2023-03-16 | $0.005605 | $0.005762 | $0.005762 | $0.005762 |
2023-03-17 | $0.005762 | $0.006311 | $0.006311 | $0.006311 |
2023-03-18 | $0.006311 | $0.006204 | $0.006204 | $0.006204 |
2023-03-19 | $0.006204 | $0.006449 | $0.006449 | $0.006449 |
2023-03-20 | $0.006449 | $0.006396 | $0.006396 | $0.006396 |
2023-03-21 | $0.006396 | $0.006483 | $0.006483 | $0.006483 |
2023-03-22 | $0.006483 | $0.006283 | $0.006283 | $0.006283 |
2023-03-23 | $0.006283 | $0.006520 | $0.006520 | $0.006520 |
2023-03-24 | $0.006520 | $0.006323 | $0.006323 | $0.006323 |
2023-03-25 | $0.006323 | $0.006323 | $0.006323 | $0.006323 |
2023-03-26 | $0.006323 | $0.006439 | $0.006439 | $0.006439 |
2023-03-27 | $0.006439 | $0.006243 | $0.006243 | $0.006243 |
2023-03-28 | $0.006243 | $0.006273 | $0.006273 | $0.006273 |
2023-03-29 | $0.006273 | $0.006522 | $0.006522 | $0.006522 |
2023-03-30 | $0.006522 | $0.006449 | $0.006449 | $0.006449 |
2023-03-31 | $0.006449 | $0.006550 | $0.006550 | $0.006550 |
2023-04-01 | $0.006550 | $0.006547 | $0.006547 | $0.006547 |
2023-04-02 | $0.006547 | $0.006483 | $0.006483 | $0.006483 |
2023-04-03 | $0.006483 | $0.006396 | $0.006396 | $0.006396 |
2023-04-04 | $0.006396 | $0.006481 | $0.006481 | $0.006481 |
2023-04-05 | $0.006481 | $0.006482 | $0.006482 | $0.006482 |
2023-04-06 | $0.006482 | $0.006450 | $0.006450 | $0.006450 |
2023-04-07 | $0.006450 | $0.006419 | $0.006419 | $0.006419 |
2023-04-08 | $0.006419 | $0.006429 | $0.006429 | $0.006429 |
2023-04-09 | $0.006429 | $0.006518 | $0.006518 | $0.006518 |
2023-04-10 | $0.006518 | $0.006821 | $0.006821 | $0.006821 |
2023-04-11 | $0.006821 | $0.006952 | $0.006952 | $0.006952 |
2023-04-12 | $0.006952 | $0.006878 | $0.006878 | $0.006878 |
2023-04-13 | $0.006878 | $0.006993 | $0.006993 | $0.006993 |
2023-04-14 | $0.006993 | $0.007013 | $0.007013 | $0.007013 |
2023-04-15 | $0.007013 | $0.006974 | $0.006974 | $0.006974 |
2023-04-16 | $0.006974 | $0.006974 | $0.006974 | $0.006974 |
2023-04-17 | $0.006974 | $0.006773 | $0.006773 | $0.006773 |
2023-04-18 | $0.006773 | $0.006991 | $0.006991 | $0.006991 |
2023-04-19 | $0.006991 | $0.006630 | $0.006630 | $0.006630 |
2023-04-20 | $0.006630 | $0.006496 | $0.006496 | $0.006496 |
2023-04-21 | $0.006496 | $0.006270 | $0.006270 | $0.006270 |
2023-04-22 | $0.006270 | $0.006398 | $0.006398 | $0.006398 |
2023-04-23 | $0.006398 | $0.006347 | $0.006347 | $0.006347 |
2023-04-24 | $0.006347 | $0.006330 | $0.006330 | $0.006330 |
2023-04-25 | $0.006330 | $0.006511 | $0.006511 | $0.006511 |
2023-04-26 | $0.006511 | $0.006540 | $0.006540 | $0.006540 |
2023-04-27 | $0.006540 | $0.006782 | $0.006782 | $0.006782 |
2023-04-28 | $0.006782 | $0.006748 | $0.006748 | $0.006748 |
2023-04-29 | $0.006748 | $0.006728 | $0.006728 | $0.006728 |
2023-04-30 | $0.006728 | $0.006724 | $0.006724 | $0.006724 |
2023-05-01 | $0.006724 | $0.006460 | $0.006460 | $0.006460 |
2023-05-02 | $0.006460 | $0.006600 | $0.006600 | $0.006600 |
2023-05-03 | $0.006600 | $0.006679 | $0.006679 | $0.006679 |
2023-05-04 | $0.006679 | $0.006639 | $0.006639 | $0.006639 |
2023-05-05 | $0.006639 | $0.006797 | $0.006797 | $0.006797 |
2023-05-06 | $0.006797 | $0.006657 | $0.006657 | $0.006657 |
2023-05-07 | $0.006657 | $0.006572 | $0.006572 | $0.006572 |
2023-05-08 | $0.006572 | $0.006390 | $0.006390 | $0.006390 |
2023-05-09 | $0.006390 | $0.006366 | $0.006366 | $0.006366 |
2023-05-10 | $0.006366 | $0.006354 | $0.006354 | $0.006354 |
2023-05-11 | $0.006354 | $0.006208 | $0.006208 | $0.006208 |
2023-05-12 | $0.006208 | $0.006166 | $0.006166 | $0.006166 |
2023-05-13 | $0.006166 | $0.006162 | $0.006162 | $0.006162 |
2023-05-14 | $0.006162 | $0.006194 | $0.006194 | $0.006194 |
2023-05-15 | $0.006194 | $0.006250 | $0.006250 | $0.006250 |
2023-05-16 | $0.006250 | $0.2453000 | $0.006278 | $0.006246 |
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.