EnergyCoin Historical Data

ENRG Page 20
Download
Date Close Price change Market cap Trading volume
Apr 10, 2019 $ 0.00318
-27.10%
$ 389,602 $ 110
Apr 9, 2019 $ 0.00437
-15.97%
$ 534,422 $ 3,938
Apr 8, 2019 $ 0.0052
+6.98%
$ 635,924 $ 2,663
Apr 7, 2019 $ 0.00486
+2.34%
$ 594,401 $ 2,895
Apr 6, 2019 $ 0.00475
+85.40%
$ 580,834 $ 2,328
Apr 5, 2019 $ 0.00256
-41.01%
$ 313,308 $ 1,116
Apr 4, 2019 $ 0.00434
-39.20%
$ 531,059 $ 2,678
Apr 3, 2019 $ 0.00473
-3.24%
$ 578,516 $ 1,267
Apr 2, 2019 $ 0.00566
+31.91%
$ 692,037 $ 2,086
Apr 1, 2019 $ 0.00429
+70.56%
$ 524,604 $ 5,026
Mar 31, 2019 $ 0.00251
-49.92%
$ 307,597 $ 1,192
Mar 30, 2019 $ 0.00502
+9.64%
$ 614,231 $ 3,648
Mar 29, 2019 $ 0.00459
+11.61%
$ 561,813 $ 198
Mar 28, 2019 $ 0.00412
-9.27%
$ 503,400 $ 2,468
Mar 27, 2019 $ 0.00454
+0.00%
$ 554,777 $ 2,518
Mar 26, 2019 $ 0.00453
+12.44%
$ 554,741 $ 2,429
Mar 25, 2019 $ 0.00403
-33.75%
$ 493,023 $ 2,183
Mar 24, 2019 $ 0.00608
+120.91%
$ 744,157 $ 5,416
Mar 23, 2019 $ 0.00275
-40.69%
$ 336,902 $ 16
Mar 22, 2019 $ 0.00464
-18.20%
$ 567,946 $ 3,717
Mar 21, 2019 $ 0.00567
-2.55%
$ 693,791 $ 2,325
Mar 20, 2019 $ 0.00583
-15.34%
$ 712,610 $ 2,359
Mar 19, 2019 $ 0.00688
-14.24%
$ 841,100 $ 2,442
Mar 18, 2019 $ 0.00802
+21.03%
$ 980,973 $ 348
Mar 17, 2019 $ 0.00661
+81.43%
$ 808,984 $ 4,959
Mar 16, 2019 $ 0.00365
-45.64%
$ 445,895 $ 34
Mar 15, 2019 $ 0.0067
-9.02%
$ 820,179 $ 2,516
Mar 14, 2019 $ 0.00737
-36.66%
$ 901,539 $ 5,258
Mar 13, 2019 $ 0.0116
+51.67%
$ 1.42 million $ 820
Mar 12, 2019 $ 0.00768
-2.52%
$ 938,986 $ 2,537
Mar 11, 2019 $ 0.00787
-19.04%
$ 962,860 $ 5,258
Mar 10, 2019 $ 0.00974
+6.08%
$ 1.19 million $ 2,187
Mar 9, 2019 $ 0.00918
-6.08%
$ 1.12 million $ 2,532
Mar 8, 2019 $ 0.00977
-28.81%
$ 1.2 million $ 2,412
Mar 7, 2019 $ 0.0137
+34.72%
$ 1.68 million $ 1,262
Mar 6, 2019 $ 0.0102
+12.95%
$ 1.25 million $ 2,457
Mar 5, 2019 $ 0.00902
-30.27%
$ 1.1 million $ 3,662
Mar 4, 2019 $ 0.0129
+27.58%
$ 1.58 million $ 433
Mar 3, 2019 $ 0.0101
-1.82%
$ 1.24 million $ 4,860
Mar 2, 2019 $ 0.0103
-18.30%
$ 1.26 million $ 2,473
Mar 1, 2019 $ 0.0126
+84.84%
$ 1.55 million $ 1,520
Feb 28, 2019 $ 0.00684
-35.42%
$ 836,988 $ 2,168
Feb 27, 2019 $ 0.0106
-1.45%
$ 1.3 million $ 2,644
Feb 26, 2019 $ 0.0108
+45.29%
$ 1.32 million $ 5,855
Feb 25, 2019 $ 0.0074
+23.26%
$ 905,367 $ 2,413
Feb 24, 2019 $ 0.006
-27.71%
$ 734,291 $ 1,281
Feb 23, 2019 $ 0.0083
+13.76%
$ 1.02 million $ 2,399
Feb 22, 2019 $ 0.0073
-13.35%
$ 893,201 $ 375
Feb 21, 2019 $ 0.00843
-1.51%
$ 1.03 million $ 3,829
Feb 20, 2019 $ 0.00856
-11.48%
$ 1.05 million $ 3,268