Market Cap $3.43T -1.58%
Volume 24h $293.06B 30.28%
BTC % 60.05% 0.84%
ETH % 8.7% -3.56%
Coins 32.055 +19
Exchanges 885
Last update 3 Minutes ago
Energi NRG

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
Jun-05 2025 $0.05311 $0.052298 $0.059117 $0.052298 $285,766 $5,179,368
Jun-04 2025 $0.052049 $0.047205 $0.053815 $0.04799 $307,245 $5,074,802
Jun-03 2025 $0.047408 $0.041793 $0.052109 $0.041793 $275,911 $4,622,875
Jun-02 2025 $0.041157 $0.029893 $0.049632 $0.030008 $303,659 $4,018,457
Jun-01 2025 $0.029879 $0.029879 $0.03234 $0.03234 $258,435 $2,916,844
May-31 2025 $0.032375 $0.032181 $0.0327 $0.0327 $252,784 $3,160,002
May-30 2025 $0.032734 $0.032734 $0.033134 $0.032794 $251,332 $3,194,460
May-29 2025 $0.032787 $0.032733 $0.033728 $0.033567 $231,076 $3,198,855
May-28 2025 $0.033702 $0.031534 $0.033702 $0.032725 $283,226 $3,287,186
May-27 2025 $0.032698 $0.032485 $0.032745 $0.032559 $286,708 $3,183,057
May-26 2025 $0.032564 $0.032483 $0.033046 $0.032912 $222,518 $3,169,283
May-25 2025 $0.03286 $0.032536 $0.032997 $0.032706 $288,604 $3,197,422
May-24 2025 $0.032716 $0.032714 $0.033686 $0.033537 $239,469 $3,182,759
May-23 2025 $0.033518 $0.032888 $0.033992 $0.033005 $273,865 $3,260,148
May-22 2025 $0.033055 $0.031495 $0.033272 $0.031625 $247,573 $3,214,597

Historical and market price analysis of Energi (NRG), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2478 days, from day 08-24-2018.