NFE Historical Data

NFE Page 14
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 0.0267
+1.42%
$ 24.06 million $ 861,744
Jun 6, 2024 $ 0.0264
-9.08%
$ 23.75 million $ 412,851
Jun 5, 2024 $ 0.029
-6.40%
$ 26.1 million $ 389,683
Jun 4, 2024 $ 0.0309
-0.66%
$ 27.85 million $ 579,169
Jun 3, 2024 $ 0.0311
+6.60%
$ 28.03 million $ 573,627
Jun 2, 2024 $ 0.0293
-8.10%
$ 26.36 million $ 603,543
Jun 1, 2024 $ 0.0319
-1.96%
$ 28.73 million $ 629,206
May 31, 2024 $ 0.0326
-3.88%
$ 29.33 million $ 583,639
May 30, 2024 $ 0.0339
-3.41%
$ 30.53 million $ 591,395
May 29, 2024 $ 0.0351
-6.25%
$ 31.61 million $ 532,959
May 28, 2024 $ 0.0375
-6.53%
$ 33.72 million $ 686,830
May 27, 2024 $ 0.0401
+5.34%
$ 36.08 million $ 735,969
May 26, 2024 $ 0.0382
-10.38%
$ 34.4 million $ 625,501
May 25, 2024 $ 0.0427
+1.83%
$ 38.39 million $ 714,998
May 24, 2024 $ 0.0419
+5.70%
$ 37.7 million $ 701,493
May 23, 2024 $ 0.0396
+6.61%
$ 35.66 million $ 771,603
May 22, 2024 $ 0.0369
+2.03%
$ 33.19 million $ 550,394
May 21, 2024 $ 0.0361
-11.74%
$ 32.52 million $ 531,629
May 20, 2024 $ 0.0409
+20.37%
$ 36.83 million $ 631,804
May 19, 2024 $ 0.0343
-1.84%
$ 30.83 million $ 379,240
May 18, 2024 $ 0.0348
-5.97%
$ 31.36 million $ 632,575
May 17, 2024 $ 0.0371
+9.33%
$ 33.38 million $ 569,012
May 16, 2024 $ 0.0339
-13.88%
$ 30.53 million $ 585,034
May 15, 2024 $ 0.0396
+7.58%
$ 35.64 million $ 546,275
May 14, 2024 $ 0.037
-8.02%
$ 33.26 million $ 579,230
May 13, 2024 $ 0.0402
-16.71%
$ 36.16 million $ 494,742
May 12, 2024 $ 0.0482
+10.35%
$ 43.42 million $ 564,900
May 11, 2024 $ 0.0436
-5.82%
$ 39.28 million $ 619,407
May 10, 2024 $ 0.0463
+27.18%
$ 41.71 million $ 679,004
May 9, 2024 $ 0.0365
-15.51%
$ 32.81 million $ 433,628
May 8, 2024 $ 0.0431
-7.75%
$ 38.79 million $ 528,291
May 7, 2024 $ 0.0467
-13.11%
$ 42.05 million $ 637,896
May 6, 2024 $ 0.0539
-7.58%
$ 48.49 million $ 464,130
May 5, 2024 $ 0.0582
-6.90%
$ 52.4 million $ 539,505
May 4, 2024 $ 0.0625
-6.14%
$ 56.29 million $ 571,994
May 3, 2024 $ 0.0669
+13.78%
$ 60.25 million $ 573,572
May 2, 2024 $ 0.0589
-6.10%
$ 52.97 million $ 575,650
May 1, 2024 $ 0.063
-10.94%
$ 56.44 million $ 538,458
Apr 30, 2024 $ 0.0707
-14.18%
$ 63.62 million $ 548,150
Apr 29, 2024 $ 0.0825
-8.11%
$ 74.24 million $ 492,360
Apr 28, 2024 $ 0.0901
+1.17%
$ 81.07 million $ 546,759
Apr 27, 2024 $ 0.089
-4.55%
$ 80.13 million $ 546,652
Apr 26, 2024 $ 0.0931
+1.41%
$ 83.79 million $ 544,718
Apr 25, 2024 $ 0.0918
-16.48%
$ 82.59 million $ 389,262
Apr 24, 2024 $ 0.11
-0.10%
$ 98.87 million $ 563,365
Apr 23, 2024 $ 0.11
-10.99%
$ 98.94 million $ 486,646
Apr 22, 2024 $ 0.124
+7.08%
$ 111.18 million $ 593,622
Apr 21, 2024 $ 0.115
+2.88%
$ 103.84 million $ 495,066
Apr 20, 2024 $ 0.112
-1.51%
$ 100.93 million $ 513,745
Apr 19, 2024 $ 0.114
-1.52%
$ 102.41 million $ 528,620