Market Cap $2.25T
-2.49%
Volume 24h $186.10B
-14.28%
BTC % 53.28%
0.82%
ETH % 12.68%
-2.36%
Coins
28.969
+16
Exchanges
885
Last update
3 Minutes ago
Energi (NRG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.067752 | $0.067391 | $0.070574 | $0.070433 | $363,052 | $5,507,879 |
| Sep-30 2024 | $0.070225 | $0.069855 | $0.071716 | $0.071295 | $335,519 | $5,706,956 |
| Sep-29 2024 | $0.071246 | $0.071246 | $0.072402 | $0.072173 | $407,190 | $5,784,426 |
| Sep-28 2024 | $0.072186 | $0.072077 | $0.072692 | $0.072454 | $351,365 | $5,860,780 |
| Sep-27 2024 | $0.072452 | $0.072122 | $0.072596 | $0.072417 | $311,717 | $5,872,257 |
| Sep-26 2024 | $0.072501 | $0.071704 | $0.078311 | $0.077252 | $318,216 | $5,881,290 |
| Sep-25 2024 | $0.077583 | $0.075442 | $0.077583 | $0.075875 | $367,702 | $6,295,727 |
| Sep-24 2024 | $0.075667 | $0.074967 | $0.075667 | $0.074967 | $348,162 | $6,143,760 |
| Sep-23 2024 | $0.075275 | $0.070274 | $0.075656 | $0.07041 | $297,063 | $6,110,938 |
| Sep-22 2024 | $0.070331 | $0.067822 | $0.071813 | $0.067918 | $423,241 | $5,703,930 |
| Sep-21 2024 | $0.067825 | $0.067542 | $0.068882 | $0.068882 | $270,716 | $5,497,182 |
| Sep-20 2024 | $0.068792 | $0.068671 | $0.069148 | $0.069148 | $499,853 | $5,575,906 |
| Sep-19 2024 | $0.069049 | $0.068027 | $0.069049 | $0.068046 | $328,953 | $5,571,494 |
| Sep-18 2024 | $0.068222 | $0.067738 | $0.06909 | $0.068765 | $500,028 | $5,511,053 |
| Sep-17 2024 | $0.068936 | $0.06744 | $0.068939 | $0.067808 | $475,117 | $5,554,553 |