NFE Historical Data

NFE Page 18
Download
Date Close Price change Market cap Trading volume
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