時価総額 $4.11T
1.9%
ボリューム24h $209.13B
-5.76%
BTC % 55.11%
-0.38%
ETH % 11.94%
1.17%
硬貨
33.517
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.033027 | $0.032865 | $0.033131 | $0.033048 | $108,146 | $3,306,553 |
| Oct-24 2025 | $0.033016 | $0.032758 | $0.033095 | $0.03276 | $113,276 | $3,304,865 |
| Oct-23 2025 | $0.032801 | $0.032801 | $0.033219 | $0.033108 | $120,445 | $3,288,727 |
| Oct-22 2025 | $0.033117 | $0.032055 | $0.034278 | $0.034219 | $109,619 | $3,319,752 |
| Oct-21 2025 | $0.034291 | $0.03253 | $0.034342 | $0.03253 | $107,537 | $3,436,694 |
| Oct-20 2025 | $0.032566 | $0.032047 | $0.034075 | $0.032047 | $122,122 | $3,263,209 |
| Oct-19 2025 | $0.032073 | $0.032044 | $0.032536 | $0.032393 | $110,810 | $3,213,170 |
| Oct-18 2025 | $0.032385 | $0.032044 | $0.034239 | $0.034239 | $97,849 | $3,243,782 |
| Oct-17 2025 | $0.034247 | $0.034194 | $0.034486 | $0.034469 | $110,880 | $3,429,578 |
| Oct-16 2025 | $0.034452 | $0.034452 | $0.035196 | $0.035131 | $101,908 | $3,449,277 |
| Oct-15 2025 | $0.035025 | $0.034913 | $0.036003 | $0.035959 | $109,010 | $3,506,348 |
| Oct-14 2025 | $0.035887 | $0.035073 | $0.035999 | $0.035999 | $115,548 | $3,585,087 |
| Oct-13 2025 | $0.036008 | $0.035093 | $0.036038 | $0.035254 | $114,396 | $3,603,116 |
| Oct-12 2025 | $0.03515 | $0.035135 | $0.036355 | $0.036306 | $93,280 | $3,516,516 |
| Oct-11 2025 | $0.036309 | $0.034898 | $0.036422 | $0.035257 | $126,945 | $3,631,191 |