Energi Historical Data

NRG Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 0.0442
+2.32%
$ 2.89 million $ 116,378
Jul 21, 2023 $ 0.0432
-0.92%
$ 2.83 million $ 61,424
Jul 20, 2023 $ 0.0435
+3.75%
$ 2.85 million $ 156,974
Jul 19, 2023 $ 0.0421
-0.83%
$ 2.75 million $ 58,559
Jul 18, 2023 $ 0.0425
+0.07%
$ 2.78 million $ 57,027
Jul 17, 2023 $ 0.0424
-1.06%
$ 2.79 million $ 64,189
Jul 16, 2023 $ 0.0429
-0.02%
$ 2.82 million $ 156,347
Jul 15, 2023 $ 0.0429
+0.93%
$ 2.82 million $ 161,847
Jul 14, 2023 $ 0.0425
-4.03%
$ 2.81 million $ 158,171
Jul 13, 2023 $ 0.0443
+8.56%
$ 2.93 million $ 145,140
Jul 12, 2023 $ 0.0408
+0.85%
$ 2.69 million $ 5,036
Jul 11, 2023 $ 0.0405
-10.60%
$ 2.67 million $ 69,090
Jul 10, 2023 $ 0.0458
+7.37%
$ 3.03 million $ 266,386
Jul 9, 2023 $ 0.0427
+1.28%
$ 2.82 million $ 103,488
Jul 8, 2023 $ 0.0422
+4.29%
$ 2.78 million $ 198,263
Jul 7, 2023 $ 0.0404
+0.40%
$ 2.68 million $ 135,866
Jul 6, 2023 $ 0.0403
-4.13%
$ 2.66 million $ 129,646
Jul 5, 2023 $ 0.042
+0.09%
$ 2.77 million $ 139,664
Jul 4, 2023 $ 0.0418
-0.73%
$ 2.75 million $ 81,064
Jul 3, 2023 $ 0.0428
+3.18%
$ 2.83 million $ 185,640
Jul 2, 2023 $ 0.0415
-2.33%
$ 2.74 million $ 60,436
Jul 1, 2023 $ 0.0415
+0.19%
$ 2.74 million $ 66,532
Jun 30, 2023 $ 0.0414
+1.66%
$ 2.74 million $ 109,448
Jun 29, 2023 $ 0.0407
+0.87%
$ 2.69 million $ 68,507
Jun 28, 2023 $ 0.0404
-2.42%
$ 2.66 million $ 59,748
Jun 27, 2023 $ 0.0414
+1.68%
$ 2.72 million $ 53,729
Jun 26, 2023 $ 0.0407
-5.61%
$ 2.67 million $ 53,339
Jun 25, 2023 $ 0.0431
-7.78%
$ 2.84 million $ 37,447
Jun 24, 2023 $ 0.0467
+0.87%
$ 3.08 million $ 41,410
Jun 23, 2023 $ 0.0463
+1.54%
$ 3.04 million $ 47,157
Jun 22, 2023 $ 0.0456
-0.52%
$ 3 million $ 60,770
Jun 21, 2023 $ 0.0459
+3.18%
$ 3.02 million $ 66,267
Jun 20, 2023 $ 0.0444
+6.94%
$ 2.92 million $ 34,571
Jun 19, 2023 $ 0.0415
+0.46%
$ 2.73 million $ 33,442
Jun 18, 2023 $ 0.0413
-12.93%
$ 2.72 million $ 59,446
Jun 17, 2023 $ 0.0474
-1.08%
$ 3.11 million $ 121,608
Jun 16, 2023 $ 0.048
-3.78%
$ 3.14 million $ 40,020
Jun 15, 2023 $ 0.0464
-5.99%
$ 3.05 million $ 47,088
Jun 14, 2023 $ 0.0497
-10.74%
$ 3.26 million $ 43,722
Jun 13, 2023 $ 0.0557
-0.32%
$ 3.65 million $ 36,669
Jun 12, 2023 $ 0.0559
-4.83%
$ 3.66 million $ 109,836
Jun 11, 2023 $ 0.0587
+1.54%
$ 3.84 million $ 45,633
Jun 10, 2023 $ 0.0578
-6.03%
$ 3.79 million $ 60,741
Jun 9, 2023 $ 0.0615
-1.57%
$ 4.02 million $ 49,897
Jun 8, 2023 $ 0.0625
-3.13%
$ 4.09 million $ 53,394
Jun 7, 2023 $ 0.0645
+10.87%
$ 4.22 million $ 77,615
Jun 6, 2023 $ 0.0586
-11.73%
$ 3.83 million $ 12,829
Jun 5, 2023 $ 0.0664
-5.11%
$ 4.33 million $ 118,459
Jun 4, 2023 $ 0.0699
+0.34%
$ 4.56 million $ 132,678
Jun 3, 2023 $ 0.0702
-2.69%
$ 4.58 million $ 122,435