Energi Historical Data

NRG Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.0445
-2.43%
$ 4.39 million $ 255,193
Jun 19, 2025 $ 0.0456
-8.94%
$ 4.5 million $ 298,244
Jun 18, 2025 $ 0.05
-4.12%
$ 4.94 million $ 297,725
Jun 17, 2025 $ 0.0522
-7.11%
$ 5.15 million $ 309,798
Jun 16, 2025 $ 0.0562
+7.37%
$ 5.54 million $ 344,341
Jun 15, 2025 $ 0.0528
-20.66%
$ 5.2 million $ 548,217
Jun 14, 2025 $ 0.0606
+16.36%
$ 5.95 million $ 96,860
Jun 13, 2025 $ 0.052
-9.65%
$ 5.11 million $ 358,315
Jun 12, 2025 $ 0.0576
-14.23%
$ 5.62 million $ 404,033
Jun 11, 2025 $ 0.0671
-16.90%
$ 6.55 million $ 289,664
Jun 10, 2025 $ 0.0807
-11.75%
$ 7.87 million $ 295,756
Jun 9, 2025 $ 0.0911
+89.86%
$ 8.89 million $ 1.27 million
Jun 8, 2025 $ 0.048
+0.97%
$ 4.68 million $ 262,175
Jun 7, 2025 $ 0.0475
-5.53%
$ 4.64 million $ 227,245
Jun 6, 2025 $ 0.0503
-3.51%
$ 4.9 million $ 286,591
Jun 5, 2025 $ 0.0521
-0.45%
$ 5.08 million $ 213,017
Jun 4, 2025 $ 0.0524
+9.00%
$ 5.1 million $ 198,776
Jun 3, 2025 $ 0.0482
+15.94%
$ 4.7 million $ 265,303
Jun 2, 2025 $ 0.0415
+38.42%
$ 4.06 million $ 273,330
Jun 1, 2025 $ 0.03
-7.16%
$ 2.93 million $ 261,826
May 31, 2025 $ 0.0323
-1.39%
$ 3.15 million $ 259,979
May 30, 2025 $ 0.0327
-0.29%
$ 3.19 million $ 236,857
May 29, 2025 $ 0.0328
-2.26%
$ 3.2 million $ 249,668
May 28, 2025 $ 0.0335
+2.53%
$ 3.27 million $ 269,707
May 27, 2025 $ 0.0327
+0.54%
$ 3.18 million $ 292,816
May 26, 2025 $ 0.0325
-1.14%
$ 3.17 million $ 221,123
May 25, 2025 $ 0.0329
+0.70%
$ 3.2 million $ 288,269
May 24, 2025 $ 0.0327
-2.54%
$ 3.18 million $ 227,320
May 23, 2025 $ 0.0335
+1.51%
$ 3.26 million $ 284,054
May 22, 2025 $ 0.033
+4.56%
$ 3.21 million $ 245,878
May 21, 2025 $ 0.0316
+0.78%
$ 3.08 million $ 268,828
May 20, 2025 $ 0.0314
-2.63%
$ 3.06 million $ 264,109
May 19, 2025 $ 0.0322
-0.22%
$ 3.14 million $ 268,598
May 18, 2025 $ 0.0323
+0.27%
$ 3.15 million $ 248,853
May 17, 2025 $ 0.0322
-0.05%
$ 3.14 million $ 239,837
May 16, 2025 $ 0.0322
+3.63%
$ 3.14 million $ 252,688
May 15, 2025 $ 0.0311
-2.28%
$ 3.03 million $ 239,937
May 14, 2025 $ 0.0318
-2.07%
$ 3.09 million $ 261,144
May 13, 2025 $ 0.0325
-4.27%
$ 3.16 million $ 263,441
May 12, 2025 $ 0.0339
+8.02%
$ 3.3 million $ 235,917
May 11, 2025 $ 0.0314
+2.70%
$ 3.05 million $ 282,723
May 10, 2025 $ 0.0306
+6.20%
$ 2.97 million $ 232,769
May 9, 2025 $ 0.0288
+2.45%
$ 2.8 million $ 275,434
May 8, 2025 $ 0.0281
-1.65%
$ 2.73 million $ 245,044
May 7, 2025 $ 0.0286
-1.73%
$ 2.77 million $ 249,995
May 6, 2025 $ 0.0291
-2.88%
$ 2.84 million $ 250,344
May 5, 2025 $ 0.0299
+0.14%
$ 2.94 million $ 229,899
May 4, 2025 $ 0.0299
-0.60%
$ 2.94 million $ 284,038
May 3, 2025 $ 0.0301
-1.11%
$ 2.96 million $ 289,674
May 2, 2025 $ 0.0304
+0.17%
$ 2.99 million $ 226,511