시가총액 $2.24T
-2.79%
볼륨 24시간 $124.70B
-3.75%
BTC % 57.319%
-1.39%
ETH % 9.7788%
0.31%
코인
34.665
거래소
204
실시간
Energi (NRG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Energi (NRG) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,830 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.012434 | $0.012264 | $0.012453 | $0.012266 | $105,827 | $1,270,546 |
| May-22 2026 | $0.012265 | $0.012264 | $0.012438 | $0.012412 | $103,499 | $1,253,794 |
| May-21 2026 | $0.012404 | $0.012404 | $0.012463 | $0.012437 | $105,780 | $1,252,053 |
| May-20 2026 | $0.012448 | $0.012268 | $0.012482 | $0.012473 | $107,111 | $1,256,257 |
| May-19 2026 | $0.012491 | $0.012438 | $0.012491 | $0.012438 | $105,636 | $1,260,399 |
| May-18 2026 | $0.012459 | $0.012459 | $0.012789 | $0.012763 | $105,765 | $1,256,871 |
| May-17 2026 | $0.012775 | $0.01274 | $0.012798 | $0.012772 | $107,708 | $1,288,510 |
| May-16 2026 | $0.012768 | $0.012749 | $0.012983 | $0.012949 | $108,561 | $1,287,586 |
| May-15 2026 | $0.01295 | $0.012758 | $0.012994 | $0.012974 | $108,039 | $1,305,666 |
| May-14 2026 | $0.013012 | $0.012505 | $0.013012 | $0.012539 | $107,887 | $1,311,101 |
| May-13 2026 | $0.012524 | $0.012483 | $0.01274 | $0.0127 | $102,295 | $1,260,658 |
| May-12 2026 | $0.012706 | $0.012688 | $0.013042 | $0.012994 | $109,765 | $1,277,325 |
| May-11 2026 | $0.013023 | $0.012499 | $0.01303 | $0.012516 | $115,214 | $1,309,078 |
| May-10 2026 | $0.012531 | $0.012017 | $0.012547 | $0.012529 | $107,175 | $1,259,645 |
| May-09 2026 | $0.012531 | $0.0124 | $0.012565 | $0.012565 | $103,773 | $1,259,547 |