Energi Historical Data

NRG Page 20
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $ 0.047
+7.22%
$ 3.23 million $ 72,339
Sep 9, 2023 $ 0.0447
-9.70%
$ 3.06 million $ 61,339
Sep 8, 2023 $ 0.0494
-1.23%
$ 3.39 million $ 25,581
Sep 7, 2023 $ 0.0486
+1.68%
$ 3.34 million $ 68,676
Sep 6, 2023 $ 0.0478
-0.89%
$ 3.27 million $ 88
Sep 5, 2023 $ 0.0483
-7.61%
$ 3.3 million $ 15,139
Sep 4, 2023 $ 0.0522
+1.85%
$ 3.57 million $ 14,576
Sep 3, 2023 $ 0.0513
-1.76%
$ 3.5 million $ 64,702
Sep 2, 2023 $ 0.0503
-0.60%
$ 3.43 million $ 13,103
Sep 1, 2023 $ 0.0505
+1.95%
$ 3.45 million $ 14,945
Aug 31, 2023 $ 0.0505
+1.62%
$ 3.45 million $ 84,096
Aug 30, 2023 $ 0.0497
-2.92%
$ 3.39 million $ 92,183
Aug 29, 2023 $ 0.0513
-2.01%
$ 3.5 million $ 16,191
Aug 28, 2023 $ 0.0523
+19.26%
$ 3.57 million $ 18,049
Aug 27, 2023 $ 0.0481
-6.42%
$ 3.28 million $ 132
Aug 26, 2023 $ 0.05
-1.02%
$ 3.41 million $ 74,564
Aug 25, 2023 $ 0.0505
+4.09%
$ 3.44 million $ 16,226
Aug 24, 2023 $ 0.0485
-9.21%
$ 3.3 million $ 72,188
Aug 23, 2023 $ 0.0534
+5.31%
$ 3.62 million $ 21,760
Aug 22, 2023 $ 0.0508
-8.70%
$ 3.44 million $ 99,576
Aug 21, 2023 $ 0.0557
+9.93%
$ 3.76 million $ 60,489
Aug 20, 2023 $ 0.0507
-5.51%
$ 3.42 million $ 16,426
Aug 19, 2023 $ 0.0541
-10.93%
$ 3.65 million $ 90,205
Aug 18, 2023 $ 0.0606
-0.57%
$ 4.09 million $ 57,792
Aug 17, 2023 $ 0.0623
-11.16%
$ 4.21 million $ 68,201
Aug 16, 2023 $ 0.0702
+10.80%
$ 4.75 million $ 83,194
Aug 15, 2023 $ 0.0634
+2.21%
$ 4.27 million $ 2,331
Aug 14, 2023 $ 0.062
-2.88%
$ 4.18 million $ 26,811
Aug 13, 2023 $ 0.0638
-9.92%
$ 4.3 million $ 32,963
Aug 12, 2023 $ 0.0711
+3.71%
$ 4.79 million $ 64,926
Aug 11, 2023 $ 0.0683
-4.31%
$ 4.53 million $ 39,931
Aug 10, 2023 $ 0.0714
-9.26%
$ 4.75 million $ 9,367
Aug 9, 2023 $ 0.0787
-8.80%
$ 5.22 million $ 117,605
Aug 8, 2023 $ 0.0865
+7.24%
$ 5.74 million $ 58,118
Aug 7, 2023 $ 0.0807
-12.17%
$ 5.36 million $ 18,988
Aug 6, 2023 $ 0.0919
+0.27%
$ 6.11 million $ 62,044
Aug 5, 2023 $ 0.0905
+0.81%
$ 6.04 million $ 27,569
Aug 4, 2023 $ 0.0898
+2.98%
$ 6.13 million $ 68,023
Aug 3, 2023 $ 0.0872
-10.02%
$ 5.93 million $ 70,263
Aug 2, 2023 $ 0.0969
-8.48%
$ 6.55 million $ 73,796
Aug 1, 2023 $ 0.105
+11.44%
$ 7.08 million $ 330,518
Jul 31, 2023 $ 0.0954
+73.52%
$ 6.41 million $ 396,983
Jul 30, 2023 $ 0.0541
+44.47%
$ 3.62 million $ 128,420
Jul 29, 2023 $ 0.0375
+2.72%
$ 2.51 million $ 1,238
Jul 28, 2023 $ 0.0365
-11.38%
$ 2.44 million $ 42,391
Jul 27, 2023 $ 0.0412
-2.81%
$ 2.76 million $ 64,758
Jul 26, 2023 $ 0.0423
+1.77%
$ 2.83 million $ 141,102
Jul 25, 2023 $ 0.0416
-0.03%
$ 2.78 million $ 131,821
Jul 24, 2023 $ 0.0416
-2.08%
$ 2.78 million $ 58,442
Jul 23, 2023 $ 0.0425
-3.71%
$ 2.84 million $ 139,876