Energi (NRG) historical data and Live price

Energi

NRG

$ 0.134266 -4.175 %

0.00000208 BTC

MARKET CAP
10.212 M

24H VOLUME
891.123 k

CIRC.SUPPLY
76.059 M

MAX SUPPLY

NRG

USD

Rank1,085

1H -0.23 %

24H -4.18 %

7D 1.07 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.144	0.149	0.139	0.14	891,990.9	10,651,194.83
4/23/24	0.141	0.144	0.138	0.144	950,738.08	10,980,749.13
4/21/24	0.135	0.14	0.133	0.138	926,422.12	10,470,021.55
4/20/24	0.132	0.14	0.128	0.135	915,630.24	10,231,630.81
4/18/24	0.133	0.136	0.131	0.133	765,248.91	10,059,529.25
4/13/24	0.152	0.155	0.14	0.14	886,130.38	10,633,220.28
4/10/24	0.195	0.204	0.179	0.193	793,356.78	14,578,111.63
4/9/24	0.206	0.206	0.189	0.195	746,222.55	14,750,216.31
3/23/24	0.169	0.173	0.165	0.168	612,788.61	12,603,496.58
3/20/24	0.169	0.17	0.165	0.17	599,638	12,723,854.69
3/17/24	0.203	0.204	0.179	0.189	384,790.19	14,119,666.99
3/14/24	0.227	0.24	0.227	0.233	553,492.82	17,362,140.58
3/12/24	0.229	0.246	0.223	0.232	551,231.01	17,330,503.75
3/11/24	0.226	0.238	0.217	0.229	536,874.49	17,089,103.51
3/9/24	0.226	0.232	0.22	0.23	78,515.22	17,128,152.42
3/4/24	0.268	0.27	0.255	0.265	769,922.09	19,702,437.77
3/2/24	0.29	0.371	0.251	0.263	1,022,088.04	19,523,553.35
3/1/24	0.255	0.294	0.248	0.29	1,198,535.01	21,600,577.3
2/29/24	0.233	0.256	0.23	0.255	914,302.2	18,931,399.82
2/27/24	0.209	0.223	0.207	0.217	609,492.39	16,124,814.46
2/25/24	0.171	0.199	0.166	0.196	498,919.14	14,471,282.47
2/15/24	0.122	0.133	0.116	0.13	240,980.84	9,593,255.68
2/1/24	0.115	0.136	0.11	0.11	205,891.38	8,090,213.56
1/26/24	0.1	0.119	0.094	0.103	160,176.96	7,514,407.47
1/22/24	0.106	0.114	0.089	0.103	143,989.11	7,511,794.64
1/20/24	0.108	0.116	0.092	0.103	139,903.19	7,536,559.44
1/16/24	0.112	0.122	0.098	0.112	204,929.51	8,185,855.2
1/4/24	0.133	0.135	0.127	0.132	204,862.21	9,310,253.41
1/1/24	0.139	0.144	0.133	0.143	192,051.49	10,112,166.77
12/29/23	0.147	0.149	0.139	0.14	287,880.65	9,884,228.38
12/27/23	0.143	0.159	0.143	0.151	250,539.86	10,670,062.13
12/22/23	0.161	0.164	0.142	0.154	435,473.37	10,897,688.15
12/21/23	0.151	0.163	0.138	0.161	378,547.93	11,359,135.75
8/3/21	1.546	1.552	1.354	1.397	137,738.01	60,577,710.36
8/2/21	1.568	1.618	1.483	1.545	366,230.84	66,962,521.39
8/1/21	1.568	1.749	1.509	1.57	217,447.6	68,024,341.14
7/31/21	1.749	1.797	1.535	1.571	224,842.34	68,046,753.99
7/30/21	1.73	1.746	1.564	1.745	470,808.91	75,563,354.64
7/29/21	1.697	1.731	1.639	1.729	369,101.62	74,798,801.69
7/28/21	1.716	1.753	1.63	1.698	366,585.22	73,437,982.09
7/27/21	1.587	1.715	1.54	1.715	413,724.88	74,148,397.98
7/26/21	1.685	1.855	1.563	1.589	430,525.19	68,663,216.26
7/25/21	1.66	1.686	1.552	1.685	283,751.35	72,797,038.77
7/24/21	1.502	1.662	1.49	1.66	289,950.17	71,683,482.31
7/23/21	1.538	1.604	1.433	1.501	1,750,112.28	64,808,673.34
7/22/21	1.523	1.612	1.456	1.538	1,695,717.71	66,356,188.93
7/21/21	1.354	1.575	1.334	1.523	1,671,904.2	65,711,830.33
7/20/21	1.458	1.48	1.336	1.354	1,738,520.92	57,629,605.59
7/19/21	1.477	1.549	1.343	1.458	1,722,623.21	62,869,079.18
7/18/21	1.518	1.564	1.372	1.477	1,641,704.19	63,573,692.71
7/17/21	1.427	1.536	1.365	1.518	1,629,485.34	65,307,009.65
7/16/21	1.482	1.545	1.356	1.427	1,625,844.82	61,126,547.75
7/15/21	1.552	1.623	1.366	1.478	1,688,710.72	63,300,281.13
7/14/21	1.58	1.623	1.41	1.552	1,787,967.57	66,432,777.3
7/13/21	1.613	1.735	1.559	1.58	1,769,299.18	67,594,113.85
7/12/21	1.777	1.792	1.588	1.614	1,767,706.48	69,022,178.43
7/11/21	1.584	1.798	1.581	1.777	1,860,104.59	76,000,050.48
7/10/21	1.491	1.725	1.48	1.583	1,968,148.92	67,684,394.29
7/9/21	1.499	1.73	1.429	1.494	1,743,210.71	63,825,387.74
7/8/21	1.687	1.69	1.423	1.498	1,809,438.36	63,878,654.75
7/7/21	1.745	1.799	1.536	1.686	1,882,735.71	71,898,415.29
7/6/21	1.518	1.793	1.507	1.744	2,078,206.92	74,331,131.59
7/5/21	1.508	1.548	1.435	1.521	1,701,169.55	64,546,055.77
7/4/21	1.449	1.566	1.409	1.508	1,723,066.92	63,930,857.77
7/3/21	1.436	1.546	1.367	1.449	1,650,470.69	61,420,236.11
7/2/21	1.505	1.55	1.348	1.436	1,702,771.22	60,855,960.44
7/1/21	1.509	1.665	1.428	1.503	1,766,396.55	63,660,890.21
6/30/21	1.564	1.668	1.372	1.509	1,891,567.74	63,880,932.5
6/29/21	1.65	1.685	1.499	1.567	2,099,723.85	66,320,199.4
6/28/21	1.707	1.71	1.49	1.651	1,788,357.42	69,856,809.08
6/27/21	1.631	1.707	1.458	1.705	2,068,007.2	72,073,809.15
6/26/21	1.524	1.636	1.339	1.627	1,764,397.4	68,758,376.94
6/25/21	1.698	1.808	1.512	1.525	1,917,764.15	64,434,816.88
6/24/21	1.744	1.786	1.571	1.699	2,195,723.46	71,759,818.76
6/23/21	1.503	1.789	1.476	1.744	1,683,553.05	73,638,920.01
6/22/21	1.593	1.701	1.351	1.501	1,848,141.95	63,381,936.35
6/21/21	1.913	1.93	1.572	1.591	1,982,093.99	67,136,661.62
6/20/21	1.914	2.01	1.755	1.915	385,666.01	80,804,592.88
6/19/21	1.891	1.999	1.864	1.923	338,505.27	81,146,965.35
6/18/21	1.985	2.029	1.84	1.888	425,433.09	79,626,423.04
6/17/21	2.004	2.111	1.91	1.985	391,359.63	83,686,303.18
6/16/21	2.098	2.153	1.963	2.003	477,030.02	84,432,259.32
6/15/21	2.135	2.203	2.041	2.102	449,343.24	88,162,653.06
6/14/21	2.055	2.14	2.004	2.133	497,176.86	89,406,983.12
6/13/21	1.975	2.066	1.847	2.055	386,105.88	86,043,148.76
6/12/21	2.058	2.132	1.907	1.973	417,694.75	82,637,086.46
6/11/21	2.055	2.117	1.948	2.055	430,042.08	86,043,146.78
6/10/21	2.153	2.215	2.003	2.055	312,305.72	85,996,094.38
6/9/21	1.994	2.195	1.923	2.151	318,187.01	89,894,554.93
6/7/21	2.385	2.535	1.978	2.02	790,457.26	83,843,440.57

Similar Coins