時価総額 $4.16T
1.65%
ボリューム24h $368.32B
-2.3%
BTC % 54.67%
-1.07%
ETH % 12.53%
2.47%
硬貨
32.826
+12
取引所
885
最後の更新
2 分 前
Energi (NRG) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.036378 | $0.036378 | $0.037416 | $0.037265 | $175,871 | $3,587,295 |
| Aug-18 2025 | $0.037245 | $0.037245 | $0.041193 | $0.041193 | $177,682 | $3,671,941 |
| Aug-17 2025 | $0.041256 | $0.040885 | $0.045283 | $0.045283 | $159,147 | $4,066,714 |
| Aug-16 2025 | $0.045698 | $0.045698 | $0.052062 | $0.046722 | $214,037 | $4,526,935 |
| Aug-15 2025 | $0.046716 | $0.035081 | $0.04716 | $0.035415 | $225,329 | $4,626,873 |
| Aug-14 2025 | $0.035497 | $0.03536 | $0.035724 | $0.035653 | $166,487 | $3,514,987 |
| Aug-13 2025 | $0.035665 | $0.035016 | $0.035844 | $0.035063 | $160,920 | $3,530,700 |
| Aug-12 2025 | $0.035035 | $0.035011 | $0.036075 | $0.036075 | $184,152 | $3,474,254 |
| Aug-11 2025 | $0.036438 | $0.036357 | $0.036666 | $0.036618 | $173,364 | $3,613,697 |
| Aug-10 2025 | $0.036542 | $0.036542 | $0.039011 | $0.038945 | $162,192 | $3,622,455 |
| Aug-09 2025 | $0.038837 | $0.037201 | $0.038997 | $0.037461 | $168,312 | $3,849,076 |
| Aug-08 2025 | $0.034956 | $0.034699 | $0.037315 | $0.034717 | $199,445 | $3,463,708 |
| Aug-07 2025 | $0.035026 | $0.034575 | $0.035026 | $0.034966 | $157,698 | $3,469,980 |
| Aug-06 2025 | $0.034928 | $0.034918 | $0.036033 | $0.036006 | $163,687 | $3,459,553 |
| Aug-05 2025 | $0.035989 | $0.035978 | $0.03626 | $0.036136 | $189,872 | $3,557,351 |