NFE Historical Data

NFE Page 15
Download
Date Close Price change Market cap Trading volume
Apr 18, 2024 $ 0.116
-2.89%
$ 104.18 million $ 517,178
Apr 17, 2024 $ 0.119
-1.84%
$ 107.29 million $ 527,339
Apr 16, 2024 $ 0.121
-8.93%
$ 108.83 million $ 511,293
Apr 15, 2024 $ 0.133
-0.81%
$ 119.51 million $ 564,494
Apr 14, 2024 $ 0.132
-2.47%
$ 119.25 million $ 631,079
Apr 13, 2024 $ 0.137
-4.62%
$ 123.59 million $ 661,124
Apr 12, 2024 $ 0.144
-24.48%
$ 129.75 million $ 641,333
Apr 11, 2024 $ 0.19
-3.60%
$ 170.82 million $ 788,781
Apr 10, 2024 $ 0.196
+17.55%
$ 176.23 million $ 853,977
Apr 9, 2024 $ 0.167
-2.14%
$ 149.96 million $ 1 million
Apr 8, 2024 $ 0.132
-3.52%
$ 118.52 million $ 577,029
Apr 7, 2024 $ 0.136
-5.06%
$ 122.84 million $ 472,807
Apr 6, 2024 $ 0.144
+2.85%
$ 129.43 million $ 557,046
Apr 5, 2024 $ 0.139
-5.55%
$ 125.3 million $ 538,280
Apr 4, 2024 $ 0.147
-0.06%
$ 132.03 million $ 540,298
Apr 3, 2024 $ 0.147
-7.92%
$ 132.11 million $ 328,939
Apr 2, 2024 $ 0.159
-11.37%
$ 143.35 million $ 203,671
Apr 1, 2024 $ 0.18
-0.17%
$ 161.73 million $ 271,626
Mar 31, 2024 $ 0.181
-4.63%
$ 162.63 million $ 188,083
Mar 30, 2024 $ 0.189
-4.18%
$ 170.38 million $ 199,923
Mar 29, 2024 $ 0.199
-14.85%
$ 178.93 million $ 529,838
Mar 28, 2024 $ 0.234
+3.61%
$ 210.51 million $ 405,415
Mar 27, 2024 $ 0.224
+1.40%
$ 201.73 million $ 863,263
Mar 26, 2024 $ 0.221
+14.90%
$ 199.11 million $ 841,880
Mar 25, 2024 $ 0.186
-13.96%
$ 167.78 million $ 705,012
Mar 24, 2024 $ 0.217
-14.32%
$ 194.99 million $ 444,463
Mar 23, 2024 $ 0.253
+5.52%
$ 227.57 million $ 1.04 million
Mar 22, 2024 $ 0.238
-10.13%
$ 214.41 million $ 2.34 million
Mar 21, 2024 $ 0.267
+37.78%
$ 240.04 million $ 3.15 million
Mar 20, 2024 $ 0.196
+84.05%
$ 176.5 million $ 3.49 million
Mar 19, 2024 $ 0.106
+17.70%
$ 95.48 million $ 782,072
Mar 18, 2024 $ 0.0909
-3.23%
$ 81.8 million $ 559,418
Mar 17, 2024 $ 0.0939
-2.71%
$ 84.5 million $ 540,961
Mar 16, 2024 $ 0.0965
-22.18%
$ 86.85 million $ 679,587
Mar 15, 2024 $ 0.124
+23.89%
$ 111.89 million $ 675,792
Mar 14, 2024 $ 0.101
-6.44%
$ 91.02 million $ 482,936
Mar 13, 2024 $ 0.108
+2.52%
$ 97.17 million $ 655,952
Mar 12, 2024 $ 0.105
-16.37%
$ 94.58 million $ 671,462
Mar 11, 2024 $ 0.126
+49.59%
$ 113.2 million $ 1.04 million
Mar 10, 2024 $ 0.0844
+3.22%
$ 75.93 million $ 582,481
Mar 9, 2024 $ 0.0822
-2.24%
$ 74.01 million $ 517,668
Mar 8, 2024 $ 0.0841
+1.98%
$ 75.69 million $ 542,650
Download