Market Cap $2.40T
-6.94%
Volume 24h $234.95B
1.19%
BTC % 51.29%
0.39%
ETH % 15.37%
0.52%
Coins
26.616
+34
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 |
|---|---|---|---|---|---|---|
| Apr-15 2024 | $0.143761 | $0.13091 | $0.149321 | $0.132376 | $957,706 | $10,884,245 |
| Apr-14 2024 | $0.134502 | $0.13133 | $0.140567 | $0.140567 | $745,940 | $10,178,654 |
| Apr-13 2024 | $0.142035 | $0.142035 | $0.15472 | $0.152209 | $729,159 | $10,752,770 |
| Apr-12 2024 | $0.153155 | $0.152878 | $0.165126 | $0.164064 | $897,076 | $11,590,957 |
| Apr-11 2024 | $0.163731 | $0.161348 | $0.193269 | $0.192728 | $726,582 | $12,383,114 |
| Apr-10 2024 | $0.191752 | $0.178959 | $0.203768 | $0.194766 | $641,304 | $14,504,229 |
| Apr-09 2024 | $0.194536 | $0.190074 | $0.206109 | $0.206109 | $756,428 | $14,701,809 |
| Apr-08 2024 | $0.206606 | $0.206606 | $0.21533 | $0.214086 | $745,489 | $15,611,654 |
| Apr-07 2024 | $0.21319 | $0.21319 | $0.21958 | $0.21958 | $750,085 | $16,105,198 |
| Apr-06 2024 | $0.217376 | $0.185073 | $0.219709 | $0.195142 | $834,380 | $16,435,891 |
| Apr-05 2024 | $0.195184 | $0.176048 | $0.199516 | $0.177021 | $870,020 | $14,759,500 |
| Apr-04 2024 | $0.176455 | $0.159265 | $0.180223 | $0.159399 | $657,112 | $13,322,282 |
| Apr-03 2024 | $0.159798 | $0.157389 | $0.161523 | $0.157917 | $509,320 | $12,065,767 |
| Apr-02 2024 | $0.159619 | $0.159366 | $0.161706 | $0.160134 | $650,926 | $12,014,229 |
| Apr-01 2024 | $0.160134 | $0.160114 | $0.16315 | $0.16315 | $447,543 | $12,053,839 |