Market Cap $2.45T
-0.35%
Volume 24h $146.84B
23.39%
BTC % 55.44%
0.34%
ETH % 12.08%
0.33%
Coins
29.393
+13
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-03 2024 | $0.05064 | $0.050015 | $0.051948 | $0.051638 | $389,899 | $4,178,502 |
| Nov-02 2024 | $0.051583 | $0.050089 | $0.051871 | $0.050306 | $301,579 | $4,257,657 |
| Nov-01 2024 | $0.050231 | $0.049882 | $0.052726 | $0.050481 | $371,753 | $4,140,980 |
| Oct-31 2024 | $0.050537 | $0.050222 | $0.050877 | $0.050679 | $259,978 | $4,164,574 |
| Oct-30 2024 | $0.050489 | $0.049298 | $0.050689 | $0.050682 | $397,585 | $4,152,942 |
| Oct-29 2024 | $0.050674 | $0.050674 | $0.051496 | $0.05118 | $364,681 | $4,157,422 |
| Oct-28 2024 | $0.051215 | $0.049936 | $0.05123 | $0.050191 | $340,715 | $4,207,430 |
| Oct-27 2024 | $0.050155 | $0.050047 | $0.052235 | $0.052155 | $314,762 | $4,120,610 |
| Oct-26 2024 | $0.052089 | $0.050228 | $0.052162 | $0.050276 | $371,138 | $4,280,334 |
| Oct-25 2024 | $0.050619 | $0.050556 | $0.05279 | $0.052697 | $391,363 | $4,156,830 |
| Oct-24 2024 | $0.052602 | $0.052497 | $0.054907 | $0.054549 | $352,993 | $4,315,199 |
| Oct-23 2024 | $0.054785 | $0.053596 | $0.054785 | $0.053822 | $423,477 | $4,491,036 |
| Oct-22 2024 | $0.053902 | $0.053745 | $0.054954 | $0.054469 | $347,002 | $4,423,927 |
| Oct-21 2024 | $0.054369 | $0.053944 | $0.057577 | $0.057577 | $402,283 | $4,458,186 |
| Oct-20 2024 | $0.057639 | $0.057431 | $0.058323 | $0.058228 | $315,372 | $4,725,346 |