CryptoEnergy Historical Data

CNRG Page 18
Download
Date Close Price change Market cap Trading volume
Feb 4, 2020 $ 34.04
-7.88%
$ -- $ 281,055
Feb 3, 2020 $ 36.97
+9.06%
$ -- $ 358,983
Feb 2, 2020 $ 33.9
+5.46%
$ -- $ 363,664
Feb 1, 2020 $ 32.15
-2.47%
$ -- $ 341,565
Jan 31, 2020 $ 32.95
-3.28%
$ -- $ 330,008
Jan 30, 2020 $ 34.06
+2.47%
$ -- $ 351,298
Jan 29, 2020 $ 33.26
+0.63%
$ -- $ 340,542
Jan 28, 2020 $ 33.05
+5.15%
$ -- $ 328,342
Jan 27, 2020 $ 31.43
-9.14%
$ -- $ 304,123
Jan 26, 2020 $ 34.6
+15.00%
$ -- $ 156,950
Jan 25, 2020 $ 30.1
-0.52%
$ -- $ 324,349
Jan 24, 2020 $ 30.25
-0.48%
$ -- $ 162,353
Jan 23, 2020 $ 30.41
-3.08%
$ -- $ 233,322
Jan 22, 2020 $ 31.38
-0.75%
$ -- $ 370,320
Jan 21, 2020 $ 31.62
+1.23%
$ -- $ 340,021
Jan 20, 2020 $ 31.25
-6.70%
$ -- $ 724,336
Jan 19, 2020 $ 33.5
-5.74%
$ -- $ 444,668
Jan 18, 2020 $ 35.55
+1.13%
$ -- $ 390,678
Jan 17, 2020 $ 35.23
-1.46%
$ -- $ 464,292
Jan 16, 2020 $ 35.74
+39.46%
$ -- $ 1.49 million
Jan 15, 2020 $ 25.62
-14.83%
$ -- $ 814,114
Jan 14, 2020 $ 30.09
-3.05%
$ -- $ 958,821
Jan 13, 2020 $ 31.07
-3.75%
$ -- $ 892,021
Jan 12, 2020 $ 32.24
-6.57%
$ -- $ 923,829
Jan 11, 2020 $ 34.5
+12.69%
$ -- $ 780,899
Jan 10, 2020 $ 30.62
+0.20%
$ -- $ 740,048
Jan 9, 2020 $ 30.57
+14.38%
$ -- $ 689,468
Jan 8, 2020 $ 26.74
-2.54%
$ -- $ 655,075
Jan 7, 2020 $ 27.44
-20.51%
$ -- $ 475,601
Jan 6, 2020 $ 34.51
+12.29%
$ -- $ 583,612
Jan 5, 2020 $ 30.73
-0.04%
$ -- $ 615,157
Jan 4, 2020 $ 30.74
-3.09%
$ -- $ 589,560
Jan 3, 2020 $ 31.71
+16.43%
$ -- $ 647,550
Jan 2, 2020 $ 27.24
-4.35%
$ -- $ 607,295
Jan 1, 2020 $ 28.48
+6.85%
$ -- $ 539,634
Dec 31, 2019 $ 26.65
+16.88%
$ -- $ 374,043
Dec 30, 2019 $ 22.8
+4.65%
$ -- $ 133,584
Dec 29, 2019 $ 21.79
+16.70%
$ -- $ 155,834
Dec 28, 2019 $ 18.67
-2.78%
$ -- $ 141,272
Dec 27, 2019 $ 19.21
-0.18%
$ -- $ 159,156
Dec 26, 2019 $ 19.24
+0.39%
$ -- $ 187,386
Dec 25, 2019 $ 19.15
+4.37%
$ -- $ 153,448
Dec 24, 2019 $ 18.35
-2.99%
$ -- $ 151,172
Dec 23, 2019 $ 18.92
+1.18%
$ -- $ 102,430
Dec 22, 2019 $ 18.69
+2.21%
$ -- $ 127,135
Dec 21, 2019 $ 18.29
+0.49%
$ -- $ 145,737
Dec 20, 2019 $ 18.2
+6.63%
$ -- $ 218,801
Dec 19, 2019 $ 17.07
+18.94%
$ -- $ 192,240
Dec 18, 2019 $ 14.35
+11.95%
$ -- $ 199,987
Dec 17, 2019 $ 12.84
-16.00%
$ -- $ 149,762