EnergyCoin Historical Data

ENRG Page 21
Download
Date Close Price change Market cap Trading volume
Feb 19, 2019 $ 0.00967
-9.04%
$ 1.18 million $ 1,695
Feb 18, 2019 $ 0.0106
-6.15%
$ 1.3 million $ 4,474
Feb 17, 2019 $ 0.0113
-14.79%
$ 1.39 million $ 2,649
Feb 16, 2019 $ 0.0133
+6.97%
$ 1.63 million $ 878
Feb 15, 2019 $ 0.0124
+10.87%
$ 1.52 million $ 5,369
Feb 14, 2019 $ 0.0112
+43.60%
$ 1.37 million $ 1,728
Feb 13, 2019 $ 0.00781
-2.54%
$ 955,802 $ 6,206
Feb 12, 2019 $ 0.00802
+18.90%
$ 980,755 $ 2,188
Feb 11, 2019 $ 0.00674
-11.86%
$ 824,750 $ 1,550
Feb 10, 2019 $ 0.00765
-4.70%
$ 936,091 $ 1,107
Feb 9, 2019 $ 0.00803
+3.82%
$ 982,431 $ 1,239
Feb 8, 2019 $ 0.00774
+16.14%
$ 946,849 $ 1,296
Feb 7, 2019 $ 0.00666
-6.86%
$ 815,299 $ 1,263
Feb 6, 2019 $ 0.00716
-8.21%
$ 875,453 $ 1,164
Feb 5, 2019 $ 0.0078
-0.36%
$ 953,817 $ 1,483
Feb 4, 2019 $ 0.00783
+9.37%
$ 957,275 $ 1,201
Feb 3, 2019 $ 0.00716
-20.83%
$ 875,264 $ 1,179
Feb 2, 2019 $ 0.00903
-0.56%
$ 1.1 million $ 1,311
Feb 1, 2019 $ 0.00908
-9.92%
$ 1.11 million $ 1,756
Jan 31, 2019 $ 0.0101
+12.01%
$ 1.23 million $ 1,623
Jan 30, 2019 $ 0.009
+22.78%
$ 1.1 million $ 1,119
Jan 29, 2019 $ 0.00733
-12.85%
$ 897,226 $ 639
Jan 28, 2019 $ 0.00842
-14.19%
$ 1.03 million $ 1,603
Jan 27, 2019 $ 0.00981
-5.24%
$ 1.2 million $ 1,447
Jan 26, 2019 $ 0.0104
-3.25%
$ 1.27 million $ 1,453
Jan 25, 2019 $ 0.0107
-5.50%
$ 1.31 million $ 1,931
Jan 24, 2019 $ 0.0113
+41.34%
$ 1.39 million $ 1,853
Dec 18, 2018 $ 0.0115
-3.07%
$ 1.41 million $ 1,589
Dec 17, 2018 $ 0.0119
+3.83%
$ 1.45 million $ 12,072
Dec 16, 2018 $ 0.0114
-0.03%
$ 1.4 million $ 1,183
Dec 15, 2018 $ 0.0114
-0.77%
$ 1.4 million $ 1,151
Dec 14, 2018 $ 0.0115
-6.77%
$ 1.41 million $ 1,165
Dec 13, 2018 $ 0.0123
-5.55%
$ 1.51 million $ 1,015
Dec 12, 2018 $ 0.0131
+20.06%
$ 1.6 million $ 1,419
Dec 11, 2018 $ 0.0109
-5.61%
$ 1.33 million $ 1,061
Dec 10, 2018 $ 0.0115
-15.95%
$ 1.41 million $ 1,066
Dec 9, 2018 $ 0.0144
+0.34%
$ 1.76 million $ 0
Dec 8, 2018 $ 0.0143
+0.73%
$ 1.76 million $ 0
Dec 7, 2018 $ 0.0143
+51.95%
$ 1.74 million $ 48
Dec 6, 2018 $ 0.00939
-26.28%
$ 1.15 million $ 5
Dec 5, 2018 $ 0.0127
+12.09%
$ 1.56 million $ 0
Dec 4, 2018 $ 0.0114
-2.58%
$ 1.39 million $ 3
Dec 3, 2018 $ 0.0117
-19.00%
$ 1.43 million $ 305
Dec 2, 2018 $ 0.0143
-21.17%
$ 1.76 million $ 0
Dec 1, 2018 $ 0.0182
+4.87%
$ 2.22 million $ 0.1
Nov 30, 2018 $ 0.0174
+8.84%
$ 2.12 million $ 290
Oct 28, 2018 $ 0.0042
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.0046
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.00583
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.00568
+0.00%
$ -- $ 6,497