NFE Historical Data

NFE Page 16
Download
Date Close Price change Market cap Trading volume
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
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