Energi Historical Data

NRG Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.138
-10.45%
$ 9.61 million $ 403,332
Dec 17, 2023 $ 0.154
+8.89%
$ 10.74 million $ 30,618
Dec 16, 2023 $ 0.141
-1.47%
$ 9.87 million $ 21,637
Dec 15, 2023 $ 0.143
-10.13%
$ 10.02 million $ 29,383
Dec 14, 2023 $ 0.161
-0.37%
$ 11.22 million $ 52,877
Dec 13, 2023 $ 0.169
+24.82%
$ 11.83 million $ 144,890
Dec 12, 2023 $ 0.135
-17.18%
$ 9.5 million $ 42,534
Dec 11, 2023 $ 0.16
-13.50%
$ 11.14 million $ 147,811
Dec 10, 2023 $ 0.186
+5.78%
$ 12.9 million $ 47,125
Dec 9, 2023 $ 0.176
-5.42%
$ 12.21 million $ 70,806
Dec 8, 2023 $ 0.186
-12.42%
$ 12.92 million $ 237,043
Dec 7, 2023 $ 0.214
+8.79%
$ 14.87 million $ 83,470
Dec 6, 2023 $ 0.196
-9.81%
$ 13.68 million $ 102,831
Dec 5, 2023 $ 0.219
+50.24%
$ 15.33 million $ 796,000
Dec 4, 2023 $ 0.18
+182.16%
$ 12.6 million $ 53,610
Dec 3, 2023 $ 0.0641
+2.13%
$ 4.48 million $ 101,974
Dec 2, 2023 $ 0.0628
+1.33%
$ 4.38 million $ 95,639
Dec 1, 2023 $ 0.0619
-0.01%
$ 4.32 million $ 102,681
Nov 30, 2023 $ 0.0619
+1.15%
$ 4.37 million $ 81,336
Nov 29, 2023 $ 0.0612
+0.06%
$ 4.31 million $ 110,950
Nov 28, 2023 $ 0.0612
+0.89%
$ 4.31 million $ 109,617
Nov 27, 2023 $ 0.0607
+1.20%
$ 4.27 million $ 111,997
Nov 26, 2023 $ 0.06
-2.59%
$ 4.22 million $ 99,558
Nov 25, 2023 $ 0.0616
+1.93%
$ 4.34 million $ 105,348
Nov 24, 2023 $ 0.0604
+1.83%
$ 4.26 million $ 105,242
Nov 23, 2023 $ 0.0593
-0.90%
$ 4.18 million $ 82,388
Nov 22, 2023 $ 0.0599
+2.29%
$ 4.21 million $ 107,114
Nov 21, 2023 $ 0.0587
-3.55%
$ 4.13 million $ 111,592
Nov 20, 2023 $ 0.0606
+0.81%
$ 4.23 million $ 111,149
Nov 19, 2023 $ 0.0601
+0.31%
$ 4.22 million $ 109,614
Nov 18, 2023 $ 0.0599
+4.20%
$ 4.2 million $ 107,827
Nov 17, 2023 $ 0.0574
+1.73%
$ 4.03 million $ 104,574
Nov 16, 2023 $ 0.0564
-3.82%
$ 3.96 million $ 104,591
Nov 15, 2023 $ 0.06
-3.94%
$ 4.2 million $ 106,771
Nov 14, 2023 $ 0.0624
-3.94%
$ 4.37 million $ 18,860
Nov 13, 2023 $ 0.065
+17.61%
$ 4.54 million $ 15,026
Nov 12, 2023 $ 0.0562
-12.34%
$ 3.98 million $ 99,002
Nov 11, 2023 $ 0.0642
-3.46%
$ 4.53 million $ 21,289
Nov 10, 2023 $ 0.0665
+14.32%
$ 4.68 million $ 35,981
Nov 9, 2023 $ 0.0582
-2.54%
$ 4.1 million $ 116,618
Nov 8, 2023 $ 0.0597
+6.13%
$ 4.22 million $ 94,620
Nov 7, 2023 $ 0.0562
-3.00%
$ 3.97 million $ 15,859
Nov 6, 2023 $ 0.0581
+5.35%
$ 4.1 million $ 14,407
Nov 5, 2023 $ 0.0556
-1.67%
$ 3.92 million $ 90,126
Nov 4, 2023 $ 0.0565
+10.72%
$ 3.98 million $ 120,946
Nov 3, 2023 $ 0.051
-16.75%
$ 3.6 million $ 92,806
Nov 2, 2023 $ 0.0613
+3.39%
$ 4.32 million $ 86,680
Nov 1, 2023 $ 0.0594
+27.61%
$ 4.17 million $ 106,966
Oct 31, 2023 $ 0.0465
-1.96%
$ 3.26 million $ 1,383
Oct 30, 2023 $ 0.0474
-14.58%
$ 3.33 million $ 1,438