Energi Historical Data

NRG Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 0.0304
-5.99%
$ 2.98 million $ 324,622
Apr 30, 2025 $ 0.0323
+6.67%
$ 3.28 million $ 282,530
Apr 29, 2025 $ 0.0291
-0.55%
$ 2.95 million $ 271,707
Apr 28, 2025 $ 0.0293
-3.05%
$ 2.98 million $ 286,372
Apr 27, 2025 $ 0.0302
-0.96%
$ 3.07 million $ 265,558
Apr 26, 2025 $ 0.0305
-0.23%
$ 3.1 million $ 262,122
Apr 25, 2025 $ 0.0305
+17.46%
$ 3.11 million $ 270,850
Apr 24, 2025 $ 0.026
-0.36%
$ 2.65 million $ 183,399
Apr 23, 2025 $ 0.0261
+0.27%
$ 2.66 million $ 242,647
Apr 22, 2025 $ 0.026
-0.44%
$ 2.65 million $ 268,114
Apr 21, 2025 $ 0.0261
+0.24%
$ 2.66 million $ 231,558
Apr 20, 2025 $ 0.0261
+0.12%
$ 2.65 million $ 300,923
Apr 19, 2025 $ 0.026
-0.16%
$ 2.65 million $ 253,849
Apr 18, 2025 $ 0.0261
+0.11%
$ 2.65 million $ 255,204
Apr 17, 2025 $ 0.026
-2.25%
$ 2.65 million $ 267,807
Apr 16, 2025 $ 0.0266
+0.52%
$ 2.71 million $ 227,099
Apr 15, 2025 $ 0.0265
+0.06%
$ 2.7 million $ 281,486
Apr 14, 2025 $ 0.0265
-0.02%
$ 2.69 million $ 236,913
Apr 13, 2025 $ 0.0265
-3.81%
$ 2.7 million $ 266,808
Apr 12, 2025 $ 0.0275
+1.61%
$ 2.8 million $ 268,512
Apr 11, 2025 $ 0.0271
+1.32%
$ 2.76 million $ 220,691
Apr 10, 2025 $ 0.0268
+13.93%
$ 2.72 million $ 270,547
Apr 9, 2025 $ 0.0235
-9.23%
$ 2.39 million $ 282,460
Apr 8, 2025 $ 0.0259
+4.54%
$ 2.63 million $ 278,392
Apr 7, 2025 $ 0.0247
-2.08%
$ 2.51 million $ 265,241
Apr 6, 2025 $ 0.0253
-3.86%
$ 2.57 million $ 255,419
Apr 5, 2025 $ 0.0263
-1.50%
$ 2.67 million $ 245,298
Apr 4, 2025 $ 0.0267
-0.30%
$ 2.77 million $ 267,822
Apr 3, 2025 $ 0.0268
-0.13%
$ 2.78 million $ 238,192
Apr 2, 2025 $ 0.0268
-1.17%
$ 2.78 million $ 268,664
Apr 1, 2025 $ 0.0271
-0.68%
$ 2.81 million $ 245,333
Mar 31, 2025 $ 0.0273
-2.68%
$ 2.83 million $ 258,100
Mar 30, 2025 $ 0.028
+1.85%
$ 2.91 million $ 280,000
Mar 29, 2025 $ 0.0275
-0.62%
$ 2.86 million $ 210,005
Mar 28, 2025 $ 0.0277
-8.65%
$ 2.88 million $ 277,911
Mar 27, 2025 $ 0.0303
-0.19%
$ 3.15 million $ 261,941
Mar 26, 2025 $ 0.0304
+1.12%
$ 3.16 million $ 259,687
Mar 25, 2025 $ 0.03
+0.19%
$ 3.13 million $ 264,598
Mar 24, 2025 $ 0.03
-1.40%
$ 3.12 million $ 255,664
Mar 23, 2025 $ 0.0304
-0.43%
$ 3.17 million $ 247,082
Mar 22, 2025 $ 0.0306
+1.14%
$ 3.18 million $ 258,766
Mar 21, 2025 $ 0.0302
+0.42%
$ 3.14 million $ 230,461
Mar 20, 2025 $ 0.0301
-1.19%
$ 3.13 million $ 291,205
Mar 19, 2025 $ 0.0304
+1.50%
$ 3.16 million $ 245,071
Mar 18, 2025 $ 0.03
-0.95%
$ 3.11 million $ 287,336
Mar 17, 2025 $ 0.0303
-1.25%
$ 3.14 million $ 242,586
Mar 16, 2025 $ 0.0306
+2.12%
$ 3.18 million $ 285,112
Mar 15, 2025 $ 0.03
+2.08%
$ 3.11 million $ 241,637
Mar 14, 2025 $ 0.0287
-6.59%
$ 2.97 million $ 262,285
Mar 13, 2025 $ 0.0307
-2.43%
$ 3.21 million $ 271,013