Energi Historical Data

NRG Page 26
Download
Date Close Price change Market cap Trading volume
Jan 18, 2023 $ 0.22
+2.83%
$ 12.89 million $ 164,873
Jan 17, 2023 $ 0.214
+0.46%
$ 12.57 million $ 129,724
Jan 16, 2023 $ 0.213
+2.44%
$ 12.51 million $ 115,075
Jan 15, 2023 $ 0.208
-9.22%
$ 12.2 million $ 116,575
Jan 14, 2023 $ 0.229
+13.25%
$ 13.44 million $ 164,747
Jan 13, 2023 $ 0.202
+2.18%
$ 11.84 million $ 119,690
Jan 12, 2023 $ 0.197
-2.07%
$ 11.58 million $ 113,349
Jan 11, 2023 $ 0.202
+5.04%
$ 11.84 million $ 173,470
Jan 10, 2023 $ 0.192
-5.33%
$ 11.26 million $ 145,050
Jan 9, 2023 $ 0.203
-2.01%
$ 11.89 million $ 107,201
Jan 8, 2023 $ 0.207
+2.62%
$ 12.12 million $ 255,151
Jan 7, 2023 $ 0.201
+0.01%
$ 11.81 million $ 106,412
Jan 6, 2023 $ 0.202
-1.46%
$ 11.82 million $ 142,809
Jan 5, 2023 $ 0.204
+2.19%
$ 11.99 million $ 111,730
Jan 4, 2023 $ 0.2
+5.50%
$ 11.73 million $ 133,351
Jan 3, 2023 $ 0.19
-0.43%
$ 11.13 million $ 111,681
Jan 2, 2023 $ 0.191
-3.80%
$ 11.2 million $ 109,737
Jan 1, 2023 $ 0.198
+1.89%
$ 11.64 million $ 146,767
Dec 31, 2022 $ 0.195
-1.04%
$ 11.42 million $ 149,151
Dec 30, 2022 $ 0.197
-1.70%
$ 11.54 million $ 116,459
Dec 29, 2022 $ 0.2
-0.48%
$ 11.73 million $ 109,192
Dec 28, 2022 $ 0.201
-2.78%
$ 11.79 million $ 102,987
Dec 27, 2022 $ 0.207
-2.00%
$ 12.12 million $ 112,101
Dec 26, 2022 $ 0.211
-14.93%
$ 12.35 million $ 184,600
Dec 25, 2022 $ 0.248
-0.69%
$ 14.52 million $ 129,110
Dec 24, 2022 $ 0.249
+1.53%
$ 14.62 million $ 127,140
Dec 23, 2022 $ 0.245
+3.90%
$ 14.4 million $ 150,591
Dec 22, 2022 $ 0.236
-2.41%
$ 13.86 million $ 196,394
Dec 21, 2022 $ 0.242
-1.95%
$ 14.21 million $ 173,926
Dec 20, 2022 $ 0.247
+2.41%
$ 14.48 million $ 133,997
Dec 19, 2022 $ 0.241
-1.55%
$ 14.15 million $ 184,905
Dec 18, 2022 $ 0.245
-3.13%
$ 14.39 million $ 179,165
Dec 17, 2022 $ 0.254
+2.95%
$ 14.89 million $ 182,448
Dec 16, 2022 $ 0.247
-2.73%
$ 14.47 million $ 188,288
Dec 15, 2022 $ 0.254
-5.95%
$ 14.9 million $ 177,496
Dec 14, 2022 $ 0.27
-2.56%
$ 15.85 million $ 170,805
Dec 13, 2022 $ 0.277
+6.19%
$ 16.27 million $ 235,599
Dec 12, 2022 $ 0.261
+12.76%
$ 15.31 million $ 362,670
Dec 11, 2022 $ 0.231
+5.99%
$ 13.57 million $ 145,278
Dec 10, 2022 $ 0.219
-4.19%
$ 12.82 million $ 175,849
Dec 9, 2022 $ 0.228
+15.88%
$ 13.39 million $ 232,392
Dec 8, 2022 $ 0.197
-8.11%
$ 11.56 million $ 174,779
Dec 7, 2022 $ 0.214
-2.82%
$ 12.56 million $ 157,981
Dec 6, 2022 $ 0.22
+13.40%
$ 12.93 million $ 185,005
Dec 5, 2022 $ 0.197
-15.10%
$ 11.53 million $ 184,809
Dec 4, 2022 $ 0.232
+27.43%
$ 13.59 million $ 267,130
Dec 3, 2022 $ 0.182
+4.71%
$ 10.67 million $ 214,047
Dec 2, 2022 $ 0.174
+9.74%
$ 10.19 million $ 339,414
Dec 1, 2022 $ 0.158
+1.75%
$ 9.28 million $ 353,315
Nov 30, 2022 $ 0.156
+3.01%
$ 9.14 million $ 96,312