Energi Historical Data

NRG
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0108
+2.53%
$ 1.11 million $ 294,048
Jun 1 $ 0.0105
-10.47%
$ 1.08 million $ 348,479
May 25 $ 0.0117
-5.32%
$ 1.21 million $ 293,068
May 18 $ 0.0124
-2.48%
$ 1.27 million $ 290,231
May 11 $ 0.0128
+2.40%
$ 1.28 million $ 306,952
May 4 $ 0.0125
-0.60%
$ 1.25 million $ 351,652
Apr 27 $ 0.0126
+0.30%
$ 1.26 million $ 128,136
Apr 20 $ 0.0125
-1.54%
$ 1.27 million $ 731,684
Apr 13 $ 0.0127
+3.77%
$ 1.29 million $ 744,710
Apr 6 $ 0.0123
+1.91%
$ 1.24 million $ 677,988
Mar 30 $ 0.012
-2.85%
$ 1.23 million $ 784,091
Mar 23 $ 0.0124
-0.16%
$ 1.26 million $ 773,432
Mar 16 $ 0.0124
+4.32%
$ 1.26 million $ 946,365
Mar 9 $ 0.0119
+4.49%
$ 1.2 million $ 459,888
Mar 2 $ 0.0107
-18.67%
$ 1.14 million $ 122,633
Feb 23 $ 0.0132
-4.66%
$ 1.33 million $ 256,600
Feb 16 $ 0.0146
-1.08%
$ 1.43 million $ 197,795
Feb 9 $ 0.0145
-8.82%
$ 1.52 million $ 205,720
Feb 2 $ 0.0161
+2.39%
$ 1.64 million $ 204,203
Jan 26 $ 0.0158
-19.66%
$ 1.62 million $ 263,382
Jan 19 $ 0.0196
-4.37%
$ 2.01 million $ 505,470
Jan 12 $ 0.0209
+2.16%
$ 2.08 million $ 788,103
Jan 5 $ 0.0209
-9.97%
$ 2.07 million $ 784,800
Dec 29 $ 0.023
-6.13%
$ 2.35 million $ 736,701
Dec 22 $ 0.0243
-2.96%
$ 2.48 million $ 1.02 million
Dec 15 $ 0.025
-1.79%
$ 2.52 million $ 746,740
Dec 8 $ 0.026
-0.23%
$ 2.56 million $ 762,253
Dec 1 $ 0.0259
+0.51%
$ 2.61 million $ 768,644
Nov 24 $ 0.0253
+0.67%
$ 2.58 million $ 759,924
Nov 17 $ 0.025
-9.08%
$ 2.48 million $ 753,436
Nov 10 $ 0.0282
-4.54%
$ 2.73 million $ 788,995
Nov 3 $ 0.0291
-12.02%
$ 2.93 million $ 793,696
Oct 27 $ 0.0331
-0.60%
$ 3.29 million $ 766,478
Oct 20 $ 0.033
+3.25%
$ 3.34 million $ 725,151
Oct 13 $ 0.0323
-7.74%
$ 3.2 million $ 688,239
Oct 6 $ 0.036
-3.21%
$ 3.5 million $ 708,280
Sep 29 $ 0.0375
+1.64%
$ 3.72 million $ 702,166
Sep 22 $ 0.0371
+0.16%
$ 3.67 million $ 715,060
Sep 15 $ 0.0371
-2.33%
$ 3.68 million $ 733,708
Sep 8 $ 0.0359
-2.01%
$ 3.76 million $ 997,159
Sep 1 $ 0.0366
-0.69%
$ 3.62 million $ 1.12 million
Aug 25 $ 0.0365
-2.58%
$ 3.64 million $ 1.03 million
Aug 18 $ 0.038
-6.40%
$ 3.71 million $ 1.07 million
Aug 11 $ 0.0406
+10.83%
$ 4.02 million $ 2.13 million
Aug 4 $ 0.0386
+6.03%
$ 3.63 million $ 1.09 million
Jul 28 $ 0.0365
+3.62%
$ 3.6 million $ 1.21 million
Jul 21 $ 0.0361
+2.74%
$ 3.48 million $ 899,099
Jul 14 $ 0.0351
-19.34%
$ 3.47 million $ 1.06 million
Jul 7 $ 0.0446
+12.01%
$ 4.32 million $ 1.05 million
Jun 30 $ 0.04
-8.82%
$ 3.94 million $ 955,836
Download