Energi Historical Data

NRG Page 15
Download
Date Close Price change Market cap Trading volume
Jul 20, 2024 $ 0.118
-1.03%
$ 9.32 million $ 737,872
Jul 19, 2024 $ 0.119
+3.84%
$ 9.44 million $ 793,288
Jul 18, 2024 $ 0.115
-0.04%
$ 9.1 million $ 955,548
Jul 17, 2024 $ 0.115
+14.31%
$ 9.07 million $ 674,114
Jul 16, 2024 $ 0.103
+1.47%
$ 8.11 million $ 504,838
Jul 15, 2024 $ 0.102
-1.29%
$ 8.01 million $ 854,249
Jul 14, 2024 $ 0.103
+1.58%
$ 8.1 million $ 713,116
Jul 13, 2024 $ 0.101
-1.50%
$ 7.97 million $ 670,158
Jul 12, 2024 $ 0.103
+13.74%
$ 8.09 million $ 559,250
Jul 11, 2024 $ 0.0903
-0.96%
$ 7.08 million $ 555,623
Jul 10, 2024 $ 0.0904
+0.69%
$ 7.08 million $ 472,760
Jul 9, 2024 $ 0.0899
-0.82%
$ 7.03 million $ 639,821
Jul 8, 2024 $ 0.0906
-6.68%
$ 7.09 million $ 569,225
Jul 7, 2024 $ 0.0954
+11.89%
$ 7.45 million $ 630,086
Jul 6, 2024 $ 0.0852
+1.63%
$ 6.68 million $ 583,198
Jul 5, 2024 $ 0.0839
-4.83%
$ 6.58 million $ 531,560
Jul 4, 2024 $ 0.09
-6.06%
$ 7.06 million $ 694,718
Jul 3, 2024 $ 0.0958
+0.20%
$ 7.51 million $ 696,267
Jul 2, 2024 $ 0.0956
-0.27%
$ 7.49 million $ 636,218
Jul 1, 2024 $ 0.0959
-1.92%
$ 7.51 million $ 559,127
Jun 30, 2024 $ 0.0978
-1.89%
$ 7.66 million $ 607,424
Jun 29, 2024 $ 0.0999
-0.93%
$ 7.82 million $ 544,436
Jun 28, 2024 $ 0.101
-1.03%
$ 7.89 million $ 625,523
Jun 27, 2024 $ 0.102
-2.81%
$ 7.97 million $ 907,090
Jun 26, 2024 $ 0.105
+3.92%
$ 8.19 million $ 737,896
Jun 25, 2024 $ 0.101
+0.36%
$ 7.89 million $ 867,154
Jun 24, 2024 $ 0.101
-1.24%
$ 7.86 million $ 797,812
Jun 23, 2024 $ 0.102
+1.27%
$ 7.94 million $ 620,201
Jun 22, 2024 $ 0.101
+5.46%
$ 7.84 million $ 744,219
Jun 21, 2024 $ 0.0954
-6.26%
$ 7.44 million $ 601,763
Jun 20, 2024 $ 0.102
-1.06%
$ 7.93 million $ 701,277
Jun 19, 2024 $ 0.103
+1.94%
$ 8.03 million $ 603,473
Jun 18, 2024 $ 0.101
-2.76%
$ 7.88 million $ 612,723
Jun 17, 2024 $ 0.104
-3.13%
$ 8.07 million $ 871,165
Jun 16, 2024 $ 0.107
-6.95%
$ 8.37 million $ 567,242
Jun 15, 2024 $ 0.115
+0.07%
$ 8.98 million $ 543,778
Jun 14, 2024 $ 0.115
-2.21%
$ 8.97 million $ 920,797
Jun 13, 2024 $ 0.118
+0.81%
$ 9.17 million $ 516,696
Jun 12, 2024 $ 0.117
-2.09%
$ 9.08 million $ 583,483
Jun 11, 2024 $ 0.119
-5.94%
$ 9.26 million $ 703,725
Jun 10, 2024 $ 0.127
-2.35%
$ 9.83 million $ 696,201
Jun 9, 2024 $ 0.13
-0.06%
$ 10.12 million $ 713,856
Jun 8, 2024 $ 0.13
-1.08%
$ 10.12 million $ 847,398
Jun 7, 2024 $ 0.133
+2.07%
$ 10.31 million $ 653,652
Jun 6, 2024 $ 0.13
-0.23%
$ 10.09 million $ 563,711
Jun 5, 2024 $ 0.13
-1.46%
$ 10.07 million $ 617,219
Jun 4, 2024 $ 0.132
+1.05%
$ 10.19 million $ 842,851
Jun 3, 2024 $ 0.13
+3.96%
$ 10.09 million $ 763,316
Jun 2, 2024 $ 0.126
+0.06%
$ 9.71 million $ 573,646
Jun 1, 2024 $ 0.125
+0.20%
$ 9.7 million $ 695,298