NFE Historical Data

NFE Page 17
Download
Date Close Price change Market cap Trading volume
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
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