NFE Historical Data

NFE Page 15
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.0152
+8.01%
$ 13.63 million $ 553,623
Jun 30, 2024 $ 0.0141
-2.40%
$ 12.67 million $ 412,736
Jun 29, 2024 $ 0.0144
+12.43%
$ 12.98 million $ 558,044
Jun 28, 2024 $ 0.0128
-6.98%
$ 11.55 million $ 556,836
Jun 27, 2024 $ 0.0138
-4.63%
$ 12.42 million $ 511,398
Jun 26, 2024 $ 0.0145
-6.93%
$ 13.04 million $ 474,335
Jun 25, 2024 $ 0.0156
-0.16%
$ 14.02 million $ 589,755
Jun 24, 2024 $ 0.0156
-2.70%
$ 14.03 million $ 543,892
Jun 23, 2024 $ 0.016
+5.45%
$ 14.44 million $ 447,300
Jun 22, 2024 $ 0.0152
-2.96%
$ 13.7 million $ 544,120
Jun 21, 2024 $ 0.0157
-7.86%
$ 14.1 million $ 504,265
Jun 20, 2024 $ 0.017
+3.90%
$ 15.27 million $ 580,234
Jun 19, 2024 $ 0.0164
-10.43%
$ 14.6 million $ 482,409
Jun 18, 2024 $ 0.0184
-3.57%
$ 16.55 million $ 578,753
Jun 17, 2024 $ 0.0191
+3.23%
$ 17.16 million $ 392,806
Jun 16, 2024 $ 0.0185
+2.57%
$ 16.61 million $ 341,521
Jun 15, 2024 $ 0.018
-3.40%
$ 16.2 million $ 571,436
Jun 14, 2024 $ 0.0187
-6.33%
$ 16.8 million $ 601,037
Jun 13, 2024 $ 0.0199
-14.26%
$ 17.92 million $ 608,178
Jun 12, 2024 $ 0.0232
-10.00%
$ 20.92 million $ 617,306
Jun 11, 2024 $ 0.0258
-9.65%
$ 23.23 million $ 492,286
Jun 10, 2024 $ 0.0286
-11.35%
$ 25.71 million $ 642,470
Jun 9, 2024 $ 0.0279
-7.04%
$ 25.07 million $ 485,993
Jun 8, 2024 $ 0.0299
-3.76%
$ 26.9 million $ 628,401
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