CryptoEnergy Historical Data

CNRG Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 2020 $ 39.97
+0.33%
$ -- $ 33.73 million
May 13, 2020 $ 39.84
+7.64%
$ -- $ 30.47 million
May 12, 2020 $ 36.99
+1.78%
$ -- $ 29.56 million
May 11, 2020 $ 36.32
-2.00%
$ -- $ 20.1 million
May 10, 2020 $ 37.07
-11.04%
$ -- $ 293,379
May 9, 2020 $ 41.68
-1.43%
$ -- $ 329,898
May 8, 2020 $ 42.3
+0.98%
$ -- $ 332,635
May 7, 2020 $ 41.9
+6.29%
$ -- $ 338,805
May 6, 2020 $ 39.53
-1.63%
$ -- $ 318,106
May 5, 2020 $ 40.19
-1.73%
$ -- $ 318,764
May 4, 2020 $ 40.92
-0.59%
$ -- $ 320,718
May 3, 2020 $ 41.16
-3.10%
$ -- $ 267,529
May 2, 2020 $ 42.48
+2.47%
$ -- $ 284,396
May 1, 2020 $ 41.45
+3.10%
$ -- $ 269,902
Apr 30, 2020 $ 40.16
-5.46%
$ -- $ 263,756
Apr 29, 2020 $ 42.48
+8.71%
$ -- $ 277,659
Apr 28, 2020 $ 39.13
-0.11%
$ -- $ 257,171
Apr 27, 2020 $ 39.17
-0.31%
$ -- $ 253,723
Apr 26, 2020 $ 39.27
-8.53%
$ -- $ 5.74 million
Apr 25, 2020 $ 42.93
+4.80%
$ -- $ 5.48 million
Apr 24, 2020 $ 40.97
-2.67%
$ -- $ 269,010
Apr 23, 2020 $ 42.08
+1.75%
$ -- $ 262,011
Apr 22, 2020 $ 41.33
+5.65%
$ -- $ 272,619
Apr 21, 2020 $ 39.11
+0.97%
$ -- $ 261,960
Apr 20, 2020 $ 38.73
-5.64%
$ -- $ 251,346
Apr 19, 2020 $ 41.04
-2.83%
$ -- $ 127,348
Apr 18, 2020 $ 42.22
-2.49%
$ -- $ 342,813
Apr 17, 2020 $ 43.28
-0.95%
$ -- $ 364,594
Apr 16, 2020 $ 43.69
+12.47%
$ -- $ 354,882
Apr 15, 2020 $ 38.87
-2.91%
$ -- $ 317,413
Apr 14, 2020 $ 40.02
+0.75%
$ -- $ 316,846
Apr 13, 2020 $ 39.73
+3.80%
$ -- $ 284,956
Apr 12, 2020 $ 38.29
+0.45%
$ -- $ 385,700
Apr 11, 2020 $ 38.12
+1.14%
$ -- $ 401,460
Apr 10, 2020 $ 37.67
-6.91%
$ -- $ 344,402
Apr 9, 2020 $ 40.48
-1.70%
$ -- $ 401,383
Apr 8, 2020 $ 41.17
+5.54%
$ -- $ 396,390
Apr 7, 2020 $ 39.01
-3.07%
$ -- $ 352,501
Apr 6, 2020 $ 40.23
-3.87%
$ -- $ 335,766
Apr 5, 2020 $ 41.86
-0.70%
$ -- $ 273,500
Apr 4, 2020 $ 42.16
+1.31%
$ -- $ 330,500
Apr 3, 2020 $ 41.61
+0.14%
$ -- $ 349,776
Apr 2, 2020 $ 41.52
+4.33%
$ -- $ 365,732
Apr 1, 2020 $ 39.79
+0.85%
$ -- $ 344,737
Mar 31, 2020 $ 39.49
+17.98%
$ -- $ 340,144
Mar 30, 2020 $ 33.49
+4.46%
$ -- $ 269,327
Mar 29, 2020 $ 32.09
-3.48%
$ -- $ 272,590
Mar 28, 2020 $ 33.31
-0.62%
$ -- $ 296,201
Mar 27, 2020 $ 33.5
-3.66%
$ -- $ 307,237
Mar 26, 2020 $ 34.78
+0.64%
$ -- $ 269,756