Energi Historical Data

NRG Page 26
Download
Date Close Price change Market cap Trading volume
Nov 16, 2022 $ 0.154
-6.66%
$ 8.99 million $ 157,710
Nov 15, 2022 $ 0.165
+0.16%
$ 9.62 million $ 186,158
Nov 14, 2022 $ 0.165
+2.51%
$ 9.62 million $ 214,558
Nov 13, 2022 $ 0.161
-4.68%
$ 9.38 million $ 197,266
Nov 12, 2022 $ 0.168
+0.30%
$ 9.83 million $ 203,081
Nov 11, 2022 $ 0.168
-2.78%
$ 9.77 million $ 197,637
Nov 10, 2022 $ 0.173
+16.68%
$ 10.06 million $ 223,960
Nov 9, 2022 $ 0.148
-19.76%
$ 8.66 million $ 169,549
Nov 8, 2022 $ 0.185
-11.61%
$ 10.77 million $ 192,593
Nov 7, 2022 $ 0.209
-2.93%
$ 12.21 million $ 251,230
Nov 6, 2022 $ 0.216
-4.06%
$ 12.59 million $ 260,907
Nov 5, 2022 $ 0.225
+5.35%
$ 13.1 million $ 250,068
Nov 4, 2022 $ 0.213
+7.36%
$ 12.4 million $ 282,919
Nov 3, 2022 $ 0.198
+7.35%
$ 11.52 million $ 179,183
Nov 2, 2022 $ 0.185
+1.69%
$ 10.68 million $ 210,561
Nov 1, 2022 $ 0.181
+3.99%
$ 10.49 million $ 223,042
Oct 31, 2022 $ 0.175
+11.92%
$ 10.08 million $ 215,508
Oct 30, 2022 $ 0.156
-9.22%
$ 9.01 million $ 59,996
Oct 29, 2022 $ 0.172
+2.39%
$ 9.92 million $ 183,605
Oct 28, 2022 $ 0.168
-0.37%
$ 9.69 million $ 201,313
Oct 27, 2022 $ 0.169
-1.52%
$ 9.72 million $ 181,900
Oct 26, 2022 $ 0.171
+4.60%
$ 9.88 million $ 259,244
Oct 25, 2022 $ 0.164
+3.64%
$ 9.44 million $ 152,017
Oct 24, 2022 $ 0.158
-1.46%
$ 9.1 million $ 139,736
Oct 23, 2022 $ 0.16
+2.82%
$ 9.24 million $ 125,894
Oct 22, 2022 $ 0.156
-0.40%
$ 8.99 million $ 90,654
Oct 21, 2022 $ 0.157
+0.72%
$ 8.99 million $ 185,521
Oct 20, 2022 $ 0.155
-2.95%
$ 8.92 million $ 121,752
Oct 19, 2022 $ 0.16
+1.14%
$ 9.19 million $ 201,310
Oct 18, 2022 $ 0.158
+0.32%
$ 9.11 million $ 132,007
Oct 17, 2022 $ 0.158
-1.43%
$ 9.08 million $ 189,726
Oct 16, 2022 $ 0.16
+2.89%
$ 9.19 million $ 103,342
Oct 15, 2022 $ 0.156
-1.39%
$ 8.94 million $ 155,359
Oct 14, 2022 $ 0.158
-1.99%
$ 9.05 million $ 143,976
Oct 13, 2022 $ 0.162
+1.89%
$ 9.24 million $ 141,752
Oct 12, 2022 $ 0.158
-0.82%
$ 9.07 million $ 188,533
Oct 11, 2022 $ 0.16
+0.86%
$ 9.14 million $ 155,612
Oct 10, 2022 $ 0.158
-1.45%
$ 9.06 million $ 157,718
Oct 9, 2022 $ 0.161
-0.06%
$ 9.18 million $ 119,281
Oct 8, 2022 $ 0.161
-2.10%
$ 9.19 million $ 115,540
Oct 7, 2022 $ 0.164
-2.22%
$ 9.37 million $ 132,016
Oct 6, 2022 $ 0.168
-1.03%
$ 9.58 million $ 156,197
Oct 5, 2022 $ 0.17
-2.04%
$ 9.64 million $ 195,307
Oct 4, 2022 $ 0.173
+4.18%
$ 9.84 million $ 184,541
Oct 3, 2022 $ 0.166
+4.03%
$ 9.45 million $ 132,389
Oct 2, 2022 $ 0.16
-0.27%
$ 9.07 million $ 136,951
Oct 1, 2022 $ 0.16
-0.91%
$ 9.1 million $ 113,640
Sep 30, 2022 $ 0.161
-2.16%
$ 9.16 million $ 185,294
Sep 29, 2022 $ 0.164
+2.68%
$ 9.31 million $ 135,870
Sep 28, 2022 $ 0.16
+0.34%
$ 9.07 million $ 139,759