EnergyCoin Historical Data

ENRG
Download
Date Close Price change Market cap Trading volume
May 22, 2022 $ 0.000302
+2.61%
$ 36,978 $ 6
May 21, 2022 $ 0.000295
+0.62%
$ 36,054 $ 5
May 20, 2022 $ 0.000335
+0.36%
$ 40,955 $ 0
May 19, 2022 $ 0.000334
+5.35%
$ 40,826 $ 0.001
May 18, 2022 $ 0.000316
-3.59%
$ 38,659 $ 1
May 13, 2022 $ 0.000433
+6.50%
$ 52,948 $ 0
May 12, 2022 $ 0.000407
+2.88%
$ 49,832 $ 0
May 8, 2022 $ 0.001
-2.59%
$ 122,492 $ 0
May 7, 2022 $ 0.00103
+104.09%
$ 125,931 $ 0
May 6, 2022 $ 0.000505
-52.19%
$ 61,723 $ 0
May 5, 2022 $ 0.00111
-3.36%
$ 136,192 $ 1
May 4, 2022 $ 0.00115
+8.88%
$ 140,870 $ 1
May 3, 2022 $ 0.00106
-1.98%
$ 129,413 $ 0
May 1, 2022 $ 0.000464
+2.45%
$ 56,730 $ 0
Apr 30, 2022 $ 0.000452
-16.54%
$ 55,338 $ 1
Apr 26, 2022 $ 0.000567
+0.04%
$ 69,396 $ 0.001
Apr 25, 2022 $ 0.000566
-10.53%
$ 69,256 $ 0.001
Apr 24, 2022 $ 0.000633
+0.03%
$ 77,410 $ 0.001
Apr 23, 2022 $ 0.000632
-0.65%
$ 77,328 $ 0.001
Apr 22, 2022 $ 0.000636
-43.73%
$ 77,857 $ 0.001
Apr 21, 2022 $ 0.00114
-8.59%
$ 138,876 $ 1
Apr 20, 2022 $ 0.00124
+3.24%
$ 151,884 $ 0
Apr 19, 2022 $ 0.0012
-10.79%
$ 147,187 $ 0
Apr 18, 2022 $ 0.00135
+228.92%
$ 164,692 $ 183
Mar 26, 2022 $ 0.000444
+0.46%
$ 54,303 $ 0
Mar 25, 2022 $ 0.000442
+0.62%
$ 54,057 $ 0
Mar 24, 2022 $ 0.000439
+2.62%
$ 53,757 $ 0
Mar 23, 2022 $ 0.000426
+0.54%
$ 52,092 $ 0
Mar 22, 2022 $ 0.000424
-0.44%
$ 51,817 $ 0
Mar 20, 2022 $ 0.000456
-1.69%
$ 55,763 $ 0
Mar 19, 2022 $ 0.000464
+0.95%
$ 56,702 $ 0
Mar 18, 2022 $ 0.000415
+1.53%
$ 50,791 $ 0
Mar 17, 2022 $ 0.000409
-0.44%
$ 50,068 $ 0
Mar 16, 2022 $ 0.000411
+1.59%
$ 50,288 $ 0.001
Mar 15, 2022 $ 0.000476
+0.01%
$ 58,265 $ 0
Mar 14, 2022 $ 0.000476
+25.74%
$ 58,210 $ 0
Mar 13, 2022 $ 0.000379
-3.31%
$ 46,339 $ 0
Mar 12, 2022 $ 0.000431
+1.01%
$ 52,692 $ 0
Mar 11, 2022 $ 0.000427
+0.15%
$ 52,193 $ 0
Mar 9, 2022 $ 0.000504
+8.40%
$ 61,647 $ 1
Mar 8, 2022 $ 0.000465
-0.63%
$ 56,872 $ 1
Mar 7, 2022 $ 0.000386
+0.51%
$ 47,258 $ 13
Mar 6, 2022 $ 0.000384
-0.51%
$ 47,001 $ 13
Jan 21, 2022 $ 0.000388
-4.93%
$ 47,478 $ 0
Jan 20, 2022 $ 0.000409
-3.01%
$ 50,008 $ 0
Jan 6, 2022 $ 0.000433
-0.44%
$ 52,997 $ 0
Jan 5, 2022 $ 0.000436
-1.08%
$ 53,386 $ 0
Dec 8, 2021 $ 0.000504
-0.38%
$ 61,663 $ 0.001
Dec 7, 2021 $ 0.000507
+0.11%
$ 61,973 $ 0.001
Dec 6, 2021 $ 0.000506
+2.73%
$ 61,890 $ 2
Download