Energi Historical Data

NRG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $ 0.0376
-0.68%
$ 3.71 million $ 159,886
Aug 23, 2025 $ 0.038
+1.46%
$ 3.74 million $ 159,548
Aug 22, 2025 $ 0.0371
+3.12%
$ 3.7 million $ 171,860
Aug 21, 2025 $ 0.036
-1.02%
$ 3.56 million $ 173,276
Aug 20, 2025 $ 0.0363
-1.00%
$ 3.59 million $ 162,489
Aug 19, 2025 $ 0.0364
-1.64%
$ 3.61 million $ 197,941
Aug 18, 2025 $ 0.037
-8.70%
$ 3.67 million $ 204,755
Aug 17, 2025 $ 0.0406
-9.64%
$ 4.02 million $ 243,160
Aug 16, 2025 $ 0.0449
-4.29%
$ 4.44 million $ 449,213
Aug 15, 2025 $ 0.0469
+32.36%
$ 4.64 million $ 709,149
Aug 14, 2025 $ 0.0354
-0.70%
$ 3.51 million $ 177,518
Aug 13, 2025 $ 0.0357
+1.73%
$ 3.54 million $ 171,470
Aug 12, 2025 $ 0.035
-2.87%
$ 3.48 million $ 194,151
Aug 11, 2025 $ 0.0364
-0.60%
$ 3.57 million $ 180,833
Aug 10, 2025 $ 0.0365
-5.85%
$ 3.63 million $ 171,388
Aug 9, 2025 $ 0.0386
+9.24%
$ 3.85 million $ 168,733
Aug 8, 2025 $ 0.0349
+0.83%
$ 3.49 million $ 204,578
Aug 7, 2025 $ 0.0349
-0.10%
$ 3.42 million $ 163,595
Aug 6, 2025 $ 0.0349
-2.99%
$ 3.45 million $ 176,327
Aug 5, 2025 $ 0.036
-0.37%
$ 3.56 million $ 200,083
Aug 4, 2025 $ 0.0362
-0.78%
$ 3.57 million $ 179,653
Aug 3, 2025 $ 0.0365
+0.32%
$ 3.6 million $ 165,269
Aug 2, 2025 $ 0.0363
-0.35%
$ 3.61 million $ 181,243
Aug 1, 2025 $ 0.0361
-0.33%
$ 3.61 million $ 181,682
Jul 31, 2025 $ 0.0362
-1.44%
$ 3.58 million $ 164,962
Jul 30, 2025 $ 0.0367
+1.94%
$ 3.63 million $ 163,549
Jul 29, 2025 $ 0.036
+0.16%
$ 3.56 million $ 181,497
Jul 28, 2025 $ 0.036
+2.00%
$ 3.55 million $ 175,524
Jul 27, 2025 $ 0.0352
-2.38%
$ 3.48 million $ 221,317
Jul 26, 2025 $ 0.0361
-1.55%
$ 3.57 million $ 105,910
Jul 25, 2025 $ 0.0367
+1.12%
$ 3.62 million $ 110,541
Jul 24, 2025 $ 0.0363
-0.52%
$ 3.58 million $ 131,684
Jul 23, 2025 $ 0.0364
-0.35%
$ 3.6 million $ 168,536
Jul 22, 2025 $ 0.0366
+1.03%
$ 3.62 million $ 187,817
Jul 21, 2025 $ 0.0362
+3.04%
$ 3.58 million $ 194,611
Jul 20, 2025 $ 0.0351
+0.03%
$ 3.47 million $ 166,094
Jul 19, 2025 $ 0.0351
+0.07%
$ 3.47 million $ 176,686
Jul 18, 2025 $ 0.0351
-4.03%
$ 3.47 million $ 170,249
Jul 17, 2025 $ 0.0366
-0.04%
$ 3.63 million $ 166,297
Jul 16, 2025 $ 0.0366
-5.15%
$ 3.63 million $ 199,503
Jul 15, 2025 $ 0.0386
-6.81%
$ 3.83 million $ 177,242
Jul 14, 2025 $ 0.0414
-4.96%
$ 4.1 million $ 168,168
Jul 13, 2025 $ 0.0429
-3.30%
$ 4.32 million $ 197,439
Jul 12, 2025 $ 0.0446
+0.32%
$ 4.39 million $ 179,501
Jul 11, 2025 $ 0.0445
+8.64%
$ 4.41 million $ 188,192
Jul 10, 2025 $ 0.0402
+2.37%
$ 3.97 million $ 180,085
Jul 9, 2025 $ 0.0393
-1.92%
$ 3.88 million $ 176,533
Jul 8, 2025 $ 0.04
+0.43%
$ 3.96 million $ 152,516
Jul 7, 2025 $ 0.0398
+0.06%
$ 3.95 million $ 178,126
Jul 6, 2025 $ 0.0398
-0.42%
$ 3.94 million $ 142,426