Energo Historical Data

TSL Page 39
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $0.000694
-4.10%
$418,326 $1,596
Sep 9, 2019 $0.000723
+1.44%
$435,378 $311
Sep 8, 2019 $0.000712
-0.22%
$429,181 $1,653
Sep 7, 2019 $0.000714
+0.19%
$430,049 $609
Sep 6, 2019 $0.000713
-6.41%
$429,545 $1,624
Sep 5, 2019 $0.000762
+0.64%
$458,941 $360
Sep 4, 2019 $0.000755
-7.64%
$454,697 $1,227
Sep 3, 2019 $0.000817
-0.61%
$492,412 $1,463
Sep 2, 2019 $0.000822
+2.68%
$495,394 $3,428
Sep 1, 2019 $0.000803
+5.34%
$483,771 $612
Aug 31, 2019 $0.000762
-6.70%
$459,234 $132
Aug 30, 2019 $0.000817
-0.31%
$492,230 $1,068
Aug 29, 2019 $0.00082
-1.56%
$493,812 $3.94 million
Aug 28, 2019 $0.000833
-4.67%
$501,584 $2,493
Aug 27, 2019 $0.000873
+7.49%
$526,164 $2,396
Aug 26, 2019 $0.00081
+9.78%
$487,873 $1,180
Aug 25, 2019 $0.000738
-13.29%
$444,409 $308
Aug 24, 2019 $0.000851
+5.69%
$512,487 $2,591
Aug 23, 2019 $0.000805
+2.84%
$484,883 $5,556
Aug 22, 2019 $0.000783
+0.48%
$471,502 $7,247
Aug 21, 2019 $0.00078
-5.18%
$469,805 $8,265
Aug 20, 2019 $0.000823
-1.26%
$495,506 $9,117
Aug 19, 2019 $0.000829
-7.34%
$499,091 $10,203
Aug 18, 2019 $0.000895
-1.06%
$538,943 $52,980
Aug 17, 2019 $0.000903
+8.32%
$544,060 $1,136
Aug 16, 2019 $0.00083
-1.12%
$500,188 $4,180
Aug 15, 2019 $0.000836
-4.22%
$503,408 $3,976
Aug 14, 2019 $0.000871
-7.26%
$524,573 $7,185
Aug 13, 2019 $0.000939
+2.90%
$565,417 $5,630
Aug 12, 2019 $0.000913
+1.12%
$550,035 $1,920
Aug 11, 2019 $0.000903
+1.01%
$543,876 $8,189
Aug 10, 2019 $0.000894
-0.71%
$538,352 $2,278
Aug 9, 2019 $0.000902
-14.27%
$543,375 $18,844
Aug 8, 2019 $0.00105
-0.45%
$634,965 $50,712
Aug 7, 2019 $0.00106
+1.29%
$637,717 $35,182
Aug 6, 2019 $0.00104
-6.46%
$629,438 $38,169
Aug 5, 2019 $0.00112
+0.40%
$672,696 $360,880
Aug 4, 2019 $0.00111
+0.26%
$669,696 $60,839
Aug 3, 2019 $0.00111
+1.01%
$668,065 $70,303
Aug 2, 2019 $0.0011
+0.78%
$661,269 $23,308
Aug 1, 2019 $0.00109
+2.40%
$656,235 $34,785
Jul 31, 2019 $0.00106
-5.28%
$640,735 $33,885
Jul 30, 2019 $0.00112
-0.40%
$676,549 $61,269
Jul 29, 2019 $0.00113
-7.32%
$679,252 $72,677
Jul 28, 2019 $0.00122
+7.62%
$732,944 $194,330
Jul 27, 2019 $0.00113
+1.05%
$681,212 $119,409
Jul 26, 2019 $0.00112
+8.06%
$674,082 $62,037
Jul 25, 2019 $0.00104
-9.16%
$623,835 $17,593
Jul 24, 2019 $0.00114
+14.34%
$686,669 $4,120
Jul 23, 2019 $0.000997
-12.60%
$600,422 $16,383