Energi Historical Data

NRG Page 18
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 0.166
+13.73%
$ 12.33 million $ 368,360
Feb 21, 2024 $ 0.146
+3.89%
$ 10.82 million $ 285,935
Feb 20, 2024 $ 0.142
+9.54%
$ 10.46 million $ 215,891
Feb 19, 2024 $ 0.13
-1.26%
$ 9.57 million $ 181,589
Feb 18, 2024 $ 0.131
+2.10%
$ 9.68 million $ 288,393
Feb 17, 2024 $ 0.129
-1.88%
$ 9.48 million $ 165,918
Feb 16, 2024 $ 0.131
+3.14%
$ 9.68 million $ 299,450
Feb 15, 2024 $ 0.127
-2.50%
$ 9.38 million $ 238,333
Feb 14, 2024 $ 0.13
+1.61%
$ 9.55 million $ 179,446
Feb 13, 2024 $ 0.128
+6.88%
$ 9.41 million $ 286,503
Feb 12, 2024 $ 0.119
-0.49%
$ 8.77 million $ 287,620
Feb 11, 2024 $ 0.12
+6.40%
$ 8.81 million $ 172,105
Feb 10, 2024 $ 0.112
-5.03%
$ 8.27 million $ 224,924
Feb 9, 2024 $ 0.118
-1.92%
$ 8.67 million $ 290,888
Feb 8, 2024 $ 0.121
-1.24%
$ 8.83 million $ 158,350
Feb 7, 2024 $ 0.122
+2.03%
$ 8.96 million $ 160,881
Feb 6, 2024 $ 0.119
-0.17%
$ 8.77 million $ 145,082
Feb 5, 2024 $ 0.119
-5.02%
$ 8.77 million $ 116,804
Feb 4, 2024 $ 0.128
+0.26%
$ 9.38 million $ 241,021
Feb 3, 2024 $ 0.127
+7.42%
$ 9.35 million $ 71,869
Feb 2, 2024 $ 0.118
+8.07%
$ 8.67 million $ 124,579
Feb 1, 2024 $ 0.11
-10.92%
$ 8.06 million $ 97,957
Jan 31, 2024 $ 0.124
+0.89%
$ 9.05 million $ 111,013
Jan 30, 2024 $ 0.122
+11.02%
$ 8.97 million $ 42,623
Jan 29, 2024 $ 0.11
+0.61%
$ 8.07 million $ 40,697
Jan 28, 2024 $ 0.109
-8.39%
$ 7.96 million $ 32,470
Jan 27, 2024 $ 0.119
+2.36%
$ 8.65 million $ 53,377
Jan 26, 2024 $ 0.115
+13.91%
$ 8.39 million $ 62,930
Jan 25, 2024 $ 0.1
-6.42%
$ 7.34 million $ 33,866
Jan 24, 2024 $ 0.107
+2.19%
$ 7.81 million $ 127,886
Jan 23, 2024 $ 0.105
+18.72%
$ 7.64 million $ 41,920
Jan 22, 2024 $ 0.0885
-16.46%
$ 6.45 million $ 105,829
Jan 21, 2024 $ 0.106
+2.27%
$ 7.71 million $ 35,537
Jan 20, 2024 $ 0.103
-4.33%
$ 7.53 million $ 140,227
Jan 19, 2024 $ 0.108
-2.77%
$ 7.87 million $ 42,336
Jan 18, 2024 $ 0.111
-4.70%
$ 8.09 million $ 69,252
Jan 17, 2024 $ 0.117
-4.48%
$ 8.5 million $ 90,049
Jan 16, 2024 $ 0.122
+8.83%
$ 8.9 million $ 105,597
Jan 15, 2024 $ 0.112
-3.40%
$ 8.01 million $ 180,080
Jan 14, 2024 $ 0.116
-1.70%
$ 8.29 million $ 56,332
Jan 13, 2024 $ 0.118
+0.27%
$ 8.43 million $ 124,362
Jan 12, 2024 $ 0.118
+2.10%
$ 8.38 million $ 201,133
Jan 11, 2024 $ 0.116
-6.32%
$ 8.21 million $ 97,204
Jan 10, 2024 $ 0.123
+30.96%
$ 8.73 million $ 214,370
Jan 9, 2024 $ 0.0942
-23.66%
$ 6.66 million $ 112,172
Jan 8, 2024 $ 0.123
+8.55%
$ 8.73 million $ 82,998
Jan 7, 2024 $ 0.114
-8.61%
$ 8.04 million $ 165,127
Jan 6, 2024 $ 0.124
-0.87%
$ 8.79 million $ 44,511
Jan 5, 2024 $ 0.125
+4.65%
$ 8.84 million $ 86,393
Jan 4, 2024 $ 0.12
-10.05%
$ 8.43 million $ 207,363