EnergyCoin Historical Data

ENRG Page 19
Download
Date Close Price change Market cap Trading volume
May 30, 2019 $ 0.00961
+83.93%
$ 1.18 million $ 152
May 29, 2019 $ 0.00522
-16.59%
$ 638,956 $ 1,923
May 28, 2019 $ 0.00626
+36.20%
$ 766,087 $ 5,018
May 27, 2019 $ 0.0046
+7.31%
$ 562,441 $ 10
May 26, 2019 $ 0.00428
-1.77%
$ 524,151 $ 33
May 25, 2019 $ 0.00436
-41.13%
$ 533,596 $ 1,514
May 24, 2019 $ 0.00741
+10.90%
$ 906,375 $ 517
May 23, 2019 $ 0.00668
+6.43%
$ 817,305 $ 2,362
May 22, 2019 $ 0.00628
-40.25%
$ 767,916 $ 3,225
May 21, 2019 $ 0.0105
+61.42%
$ 1.29 million $ 568
May 20, 2019 $ 0.00651
-0.75%
$ 796,218 $ 2,973
May 19, 2019 $ 0.00656
+174.93%
$ 802,252 $ 2,865
May 18, 2019 $ 0.00239
+13.08%
$ 291,796 $ 20
May 17, 2019 $ 0.00211
-12.27%
$ 258,045 $ 1,497
May 16, 2019 $ 0.0024
-17.18%
$ 294,166 $ 68
May 15, 2019 $ 0.0029
+36.36%
$ 355,190 $ 3,190
May 14, 2019 $ 0.00213
-10.36%
$ 260,503 $ 101
May 13, 2019 $ 0.00238
+7.46%
$ 290,626 $ 1,650
May 12, 2019 $ 0.00221
-2.29%
$ 270,430 $ 1,514
May 11, 2019 $ 0.00226
+11.40%
$ 276,753 $ 1,552
May 10, 2019 $ 0.00203
+11.12%
$ 248,417 $ 620
May 9, 2019 $ 0.00183
-64.26%
$ 223,552 $ 831
May 8, 2019 $ 0.00511
+2.71%
$ 625,450 $ 2,664
May 7, 2019 $ 0.00498
+4.03%
$ 608,929 $ 2,725
May 6, 2019 $ 0.00479
+162.20%
$ 585,349 $ 2,694
May 5, 2019 $ 0.00182
-62.88%
$ 223,234 $ 1,344
May 4, 2019 $ 0.00492
+3.90%
$ 601,305 $ 2,864
May 3, 2019 $ 0.00473
+149.66%
$ 578,715 $ 2,696
May 2, 2019 $ 0.00189
-10.72%
$ 231,801 $ 1,171
May 1, 2019 $ 0.00212
-69.49%
$ 259,630 $ 27
Apr 30, 2019 $ 0.00696
+179.87%
$ 850,836 $ 1,343
Apr 29, 2019 $ 0.00249
-44.07%
$ 304,049 $ 1,370
Apr 28, 2019 $ 0.00443
+192.55%
$ 542,261 $ 2,274
Apr 27, 2019 $ 0.00152
-2.94%
$ 185,365 $ 87
Apr 26, 2019 $ 0.00156
-16.87%
$ 190,981 $ 1,019
Apr 25, 2019 $ 0.00188
+8.57%
$ 229,735 $ 1,259
Apr 24, 2019 $ 0.00173
-13.11%
$ 211,611 $ 1,211
Apr 23, 2019 $ 0.00199
-45.63%
$ 243,515 $ 120
Apr 22, 2019 $ 0.00366
+118.31%
$ 447,838 $ 3,823
Apr 21, 2019 $ 0.00168
+9.37%
$ 205,143 $ 1,351
Apr 20, 2019 $ 0.00153
+8.73%
$ 187,572 $ 19
Apr 19, 2019 $ 0.00141
-7.88%
$ 172,507 $ 963
Apr 18, 2019 $ 0.00153
-57.90%
$ 187,273 $ 250
Apr 17, 2019 $ 0.00364
-32.79%
$ 444,818 $ 3,657
Apr 16, 2019 $ 0.00541
+21.34%
$ 661,798 $ 1,968
Apr 15, 2019 $ 0.00446
-12.43%
$ 545,374 $ 2,843
Apr 14, 2019 $ 0.00509
+70.09%
$ 622,808 $ 2,197
Apr 13, 2019 $ 0.00299
-40.93%
$ 366,210 $ 170
Apr 12, 2019 $ 0.00506
+19.69%
$ 619,151 $ 4,885
Apr 11, 2019 $ 0.00422
+32.49%
$ 516,212 $ 1,626