- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Enegra (EGX) (EGX) historical data and Live price
Enegra (EGX)
EGX$ 200.64 + 0.122 % 
0.00309961 BTC
0.00309961 BTC MARKET CAP
0
0
24H VOLUME
351.802 k
351.802 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank3,139
1H 0.00 %
24H 0.12 %
7D 0.18 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/23/24 | 200.452 | 201.056 | 200.173 | 200.285 | 202,513.35 | 0 |
| 4/22/24 | 200.457 | 201.052 | 200.137 | 200.452 | 402,479.88 | 0 |
| 4/21/24 | 201.039 | 201.128 | 200.087 | 200.565 | 222,489.72 | 0 |
| 4/20/24 | 200.443 | 201.115 | 200.147 | 200.751 | 184,270.17 | 0 |
| 4/19/24 | 200.895 | 201.138 | 200.12 | 200.443 | 261,218.4 | 0 |
| 4/18/24 | 200.293 | 201.055 | 200.096 | 200.5 | 160,092.7 | 0 |
| 4/17/24 | 200.597 | 201.099 | 200.029 | 200.777 | 252,788.37 | 0 |
| 4/16/24 | 200.938 | 201.092 | 200.157 | 200.862 | 383,028.96 | 0 |
| 4/15/24 | 200.915 | 201.132 | 200.193 | 200.706 | 219,721.23 | 0 |
| 4/14/24 | 200.49 | 201.103 | 200.138 | 200.604 | 246,645.04 | 0 |
| 4/13/24 | 200.848 | 201.297 | 200.108 | 200.49 | 445,260.01 | 0 |
| 4/12/24 | 200.568 | 200.949 | 199.963 | 200.347 | 265,245.35 | 0 |
| 4/11/24 | 200.624 | 200.991 | 200.065 | 200.568 | 489,352.18 | 0 |
| 4/10/24 | 200.282 | 200.965 | 200.001 | 200.624 | 589,825.94 | 0 |
| 4/9/24 | 200.48 | 201.028 | 200.061 | 200.552 | 249,027.03 | 0 |
| 4/8/24 | 200.522 | 200.941 | 200.017 | 200.739 | 255,157.04 | 0 |
| 4/7/24 | 200.135 | 201.049 | 200.048 | 200.522 | 295,826.99 | 0 |
| 4/6/24 | 200.547 | 201.049 | 199.995 | 200.135 | 195,942.04 | 0 |
| 4/5/24 | 200.439 | 200.984 | 200.084 | 200.617 | 164,495.55 | 0 |
| 4/4/24 | 200.484 | 201.003 | 200.026 | 200.439 | 55,370.28 | 0 |
| 4/3/24 | 200.266 | 200.949 | 200.106 | 200.484 | 90,784.86 | 0 |
| 4/2/24 | 200.228 | 200.896 | 199.996 | 200.266 | 210,360.18 | 0 |
| 4/1/24 | 200.516 | 200.717 | 200.077 | 200.228 | 128,734.96 | 0 |
| 3/31/24 | 200.706 | 200.784 | 200.085 | 200.516 | 450,198.83 | 0 |
| 3/30/24 | 200.332 | 200.706 | 200.163 | 200.706 | 889,765.75 | 0 |
| 3/29/24 | 200.743 | 200.831 | 200.076 | 200.392 | 561,715.12 | 0 |
| 3/28/24 | 200.468 | 200.964 | 199.914 | 200.743 | 216,764.5 | 0 |
| 3/27/24 | 200.269 | 200.712 | 199.966 | 200.468 | 378,928.32 | 0 |
| 3/26/24 | 200.399 | 200.907 | 200.032 | 200.269 | 354,471.31 | 0 |
| 3/25/24 | 200.287 | 200.876 | 200.117 | 200.399 | 406,954.19 | 0 |
| 3/24/24 | 200.38 | 200.905 | 200.087 | 200.287 | 237,583.47 | 0 |
| 3/23/24 | 200.46 | 200.695 | 200.067 | 200.38 | 348,779.64 | 0 |
| 3/22/24 | 200.274 | 200.818 | 200.013 | 200.478 | 325,654.03 | 0 |
| 3/21/24 | 200.732 | 201.024 | 199.964 | 200.274 | 468,094.67 | 0 |
| 3/20/24 | 200.195 | 201.042 | 199.873 | 200.732 | 563,178.95 | 0 |
| 3/19/24 | 200.632 | 200.98 | 199.898 | 200.195 | 608,664.33 | 0 |
| 3/18/24 | 200.34 | 200.945 | 199.884 | 200.41 | 551,651.93 | 0 |
| 3/17/24 | 200.586 | 200.87 | 199.795 | 200.157 | 598,954.23 | 0 |
| 3/16/24 | 200.371 | 201.002 | 199.931 | 200.586 | 636,658.07 | 0 |
| 3/15/24 | 200.361 | 201.017 | 199.836 | 200.371 | 628,979.32 | 0 |
| 3/14/24 | 200.871 | 201.035 | 199.832 | 200.361 | 634,872.1 | 0 |
| 3/13/24 | 200.857 | 201.128 | 200.132 | 200.871 | 654,783.41 | 0 |
| 3/12/24 | 200.339 | 201.028 | 200.029 | 200.857 | 667,623.47 | 0 |
| 3/11/24 | 200.889 | 201.193 | 200.031 | 200.339 | 661,236.61 | 0 |
| 3/10/24 | 201.13 | 201.353 | 200.328 | 200.889 | 657,385.04 | 0 |
| 3/9/24 | 201.194 | 201.536 | 200.414 | 201.13 | 674,810.38 | 0 |
| 3/8/24 | 200.922 | 201.606 | 200.292 | 201.194 | 664,390.01 | 0 |
| 3/7/24 | 200.915 | 201.365 | 200.085 | 200.922 | 666,204.61 | 0 |
| 3/6/24 | 200.705 | 201.207 | 200.062 | 200.915 | 618,005.31 | 0 |
| 3/5/24 | 200.671 | 201.253 | 200.054 | 200.705 | 602,768.83 | 0 |
| 3/4/24 | 200.576 | 201.268 | 200.133 | 200.671 | 484,874.28 | 0 |
| 3/3/24 | 200.58 | 201.068 | 200.073 | 200.576 | 382,286.13 | 0 |
| 3/2/24 | 200.837 | 201.235 | 200.159 | 200.58 | 609,609.73 | 0 |
| 3/1/24 | 200.683 | 201.164 | 200.096 | 200.837 | 353,393.94 | 0 |
| 2/29/24 | 200.988 | 201.078 | 200.029 | 200.683 | 567,434.41 | 0 |
| 2/28/24 | 200.442 | 201.115 | 199.717 | 200.988 | 613,736.82 | 0 |
| 2/27/24 | 200.655 | 201.105 | 200.081 | 200.442 | 617,802.19 | 0 |
| 2/26/24 | 200.794 | 201.076 | 200.05 | 200.655 | 752,356.49 | 0 |
| 2/25/24 | 200.95 | 200.978 | 200.007 | 200.794 | 757,348.38 | 0 |
| 2/24/24 | 200.439 | 200.95 | 199.982 | 200.95 | 763,609.91 | 0 |
| 2/23/24 | 200.18 | 200.935 | 199.952 | 200.439 | 775,338.09 | 0 |
| 2/22/24 | 200.931 | 200.938 | 199.921 | 200.18 | 776,432.5 | 0 |
| 2/21/24 | 200.549 | 200.982 | 199.914 | 200.931 | 755,760.37 | 0 |
| 2/20/24 | 200.027 | 200.973 | 199.964 | 200.549 | 665,367.74 | 0 |
| 2/19/24 | 200.517 | 200.994 | 198.082 | 200.027 | 587,923.58 | 0 |
| 2/18/24 | 200.614 | 201.027 | 200.087 | 200.517 | 619,703.79 | 0 |
| 2/17/24 | 200.858 | 201.05 | 199.983 | 200.614 | 640,724.51 | 0 |
| 2/16/24 | 200.675 | 201.122 | 200.045 | 200.858 | 643,238.61 | 0 |
| 2/15/24 | 200.519 | 201.113 | 200.141 | 200.675 | 378,289.27 | 0 |
| 2/14/24 | 200.705 | 201.115 | 200.1 | 200.519 | 469,682.13 | 0 |
| 2/13/24 | 200.63 | 201.095 | 200.06 | 200.705 | 651,295.93 | 0 |
| 2/12/24 | 200.386 | 201.051 | 200.026 | 200.63 | 632,597.96 | 0 |
| 2/11/24 | 200.527 | 201.084 | 200.078 | 200.386 | 649,907.18 | 0 |
| 2/10/24 | 200.705 | 201.138 | 200.152 | 200.527 | 660,287.66 | 0 |
| 2/9/24 | 200.614 | 201.086 | 199.974 | 200.705 | 667,584.68 | 0 |
| 2/8/24 | 200.389 | 200.948 | 199.907 | 200.614 | 455,357.45 | 0 |
| 2/7/24 | 200.502 | 200.919 | 199.88 | 200.389 | 511,216.61 | 0 |
| 2/6/24 | 200.348 | 200.927 | 199.798 | 200.502 | 647,279.2 | 0 |
| 2/5/24 | 200.405 | 200.836 | 199.828 | 200.348 | 598,319.04 | 0 |
| 2/4/24 | 200.436 | 200.599 | 200.031 | 200.405 | 398,619.82 | 0 |
| 2/3/24 | 200.347 | 200.867 | 200.056 | 200.436 | 604,230.13 | 0 |
| 2/2/24 | 200.604 | 200.905 | 199.984 | 200.347 | 608,256.59 | 0 |
| 2/1/24 | 200.41 | 200.903 | 199.968 | 200.604 | 415,665.34 | 0 |
| 1/31/24 | 200.607 | 200.96 | 199.962 | 200.41 | 418,226.66 | 0 |
| 1/30/24 | 200.599 | 200.937 | 200.051 | 200.607 | 515,018.39 | 0 |
| 1/29/24 | 200.597 | 200.936 | 200.068 | 200.599 | 585,296.98 | 0 |
| 1/28/24 | 200.84 | 200.963 | 200.054 | 200.597 | 505,738.28 | 0 |
| 1/27/24 | 200.684 | 200.959 | 200.027 | 200.84 | 451,137.84 | 0 |
| 1/26/24 | 200.343 | 200.97 | 199.932 | 200.684 | 377,708.49 | 0 |
| 1/25/24 | 200.522 | 200.867 | 199.955 | 200.343 | 380,924.12 | 0 |
