Energi (NRG) historical data and Live price

energi

Energi

NRG
$ 2.07 -0.515 % 0.00017819 BTC
MARKET CAP
65.425 M
24H VOLUME
2.076 M
CIRC.SUPPLY
31.675 M
MAX SUPPLY
Rank119
1H -1.92 %
24H -0.52 %
7D -5.49 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/6/202.1062.1262.0342.0651,796,801.92565,389,288.417
8/5/202.0782.1472.0362.1071,508,887.6666,699,829.119
8/4/202.0872.15622.0772,222,756.5565,731,961.272
8/3/202.0412.182.0272.0872,061,419.14866,039,885.383
8/2/202.1052.1291.9582.041,490,610.94764,551,602.802
8/1/202.1922.2382.0862.1051,318,736.94166,463,368.42
7/31/202.1552.4182.0932.1922,954,803.54769,134,585.091
7/30/202.1442.1682.0522.1551,648,282.4467,952,298.198
7/29/202.1532.1912.0642.1421,535,738.49967,126,517.212
7/28/202.1252.2332.0312.1521,771,434.86767,446,970.749
7/27/202.1512.2512.0112.131,674,345.2766,713,163.964
7/26/201.9312.2481.9262.1511,515,208.70467,368,767.156
7/25/201.8682.0061.8671.931,305,250.08760,287,738.279
7/24/201.9421.9641.8671.8671,247,367.26158,305,804.443
7/22/201.9181.9471.8721.9461,369,469.3660,710,192.93
7/21/201.8581.9251.8361.9181,092,762.19459,806,968.08
7/20/201.9271.9471.8331.8581,373,035.92357,897,812.206
7/19/201.881.961.8131.9241,288,647.8659,920,108.343
7/18/202.0192.0371.8571.8741,120,697.60458,351,152.644
7/17/202.0682.0861.9352.0451,192,805.19663,536,353.047
7/16/201.8912.2321.822.0641,367,368.19764,100,899.035
7/15/201.9231.9381.8451.8911,288,665.88958,353,903.335
7/14/201.9321.941.8471.9231,113,000.72259,175,793.622
7/13/201.8911.9411.861.9321,166,304.13859,431,721.783
7/12/201.9411.9571.8631.8911,187,298.66658,263,321.336
7/11/201.9431.9721.8891.9411,109,369.08159,804,486.84
7/10/201.9872.0151.8771.9431,328,653.17359,817,993.537
7/9/202.0182.0311.921.9871,130,913.98361,162,586.576
7/8/2022.0361.9152.0181,295,295.86162,101,922.85
7/7/201.9722.021.91.9991,283,442.38961,493,175.818
7/6/201.972.051.9041.9721,302,349.03960,630,905.236
7/5/201.9762.0051.911.97850,800.21560,508,745.278
7/4/202.0382.0761.9311.9751,185,389.5860,649,840.72
7/3/201.9812.3791.9032.0381,176,677.91262,547,307.26
7/2/201.9862.0891.9621.9821,117,057.62260,768,274.677
7/1/201.9882.0731.9581.9851,201,701.67660,830,117.734
6/30/202.0772.0941.9621.9881,061,991.4160,874,256.146
6/29/202.072.121.9552.0771,307,749.41163,180,455.395
6/28/202.0612.1281.9792.071,328,321.40462,913,184.537
6/27/202.1142.1511.9362.0611,130,761.86962,586,663.237
6/26/202.1572.2152.0552.1151,125,817.54664,183,320.185
6/25/202.1552.322.0812.1571,583,391.95765,315,459.735
6/24/202.3062.322.1392.1541,221,580.41663,994,296.358
6/23/202.2912.3662.2722.3051,192,778.80269,741,853.228
6/22/202.1642.292.1362.2871,299,465.9568,699,752.605
6/21/202.222.3222.1252.1641,246,271.21464,960,496.569
6/20/202.152.2542.1482.2241,088,697.17466,744,778.243
6/19/202.3052.3692.1422.151,205,574.45564,483,709.129
6/18/202.3172.3932.2312.3031,540,229.88569,006,098.02
6/17/202.2412.3342.2072.3171,619,406.17469,395,087.365
6/16/202.1452.3542.1112.2411,068,154.49567,009,190.28
6/15/202.1222.2442.0322.1271,248,621.57363,582,854.4
6/14/202.2552.2832.0942.122950,987.87963,367,712.282
6/13/202.3132.3652.1932.2561,279,717.15567,198,367.321
6/12/202.332.4092.3062.3121,092,649.20468,903,098.677
6/11/202.4252.5322.2672.3311,373,745.75369,448,961.507
6/10/202.5092.5272.352.4251,228,234.60572,221,751.333
6/9/202.492.5372.4492.5091,180,224.16674,223,779.395
6/8/202.5492.562.4452.4891,175,468.80573,601,320.336
6/7/202.4462.5562.4252.5481,077,930.12275,312,054.61
6/6/202.4422.5062.3692.4461,254,431.37172,255,788.042
6/5/202.6142.6242.4372.4421,326,130.45772,118,797.223
6/4/202.6262.652.4972.6141,213,692.86477,139,202.021
6/3/202.552.5792.4412.5451,118,927.87875,086,912.049
6/2/202.6622.7682.52.551,370,261.12975,199,495.07
6/1/202.5272.6812.4742.6621,293,619.37378,438,873.66
5/31/202.582.6842.4572.5271,186,256.32974,436,189.263
5/30/202.472.692.4682.5791,231,968.60175,935,187.429
5/29/202.5062.5352.4332.4721,218,201.96472,646,364.944
5/28/202.4512.5642.3492.5071,063,988.89873,621,917.357
5/27/202.3922.4822.2532.4511,339,896.86471,946,548.949
5/26/202.4682.4732.1842.3921,326,174.95270,198,458.608
5/25/202.4332.5422.3582.4691,429,817.30172,403,745.347
5/24/202.4982.5462.4392.4391,204,469.66371,505,410.94
5/23/202.532.5822.4562.4981,589,061.29173,147,448.077
5/22/202.5462.5752.4842.531,470,220.51374,047,742.935
5/21/202.6142.6362.3822.5471,366,636.83974,506,702.048
5/20/202.7392.7752.5422.6141,351,265.36576,447,990.029
5/19/202.7362.762.5492.7381,419,547.86379,430,445.715
5/18/202.7682.8382.5182.7371,268,116.8879,363,225.904
5/17/202.8542.9542.5652.7691,354,329.53880,234,752.315
5/16/203.1493.1932.4992.8541,997,017.45382,658,948.923
5/15/203.923.9923.1243.1511,891,563.76591,279,879.247
5/14/203.4594.0213.4553.9141,658,921.919113,238,939.552
5/13/203.0843.4842.9923.4591,630,940.956100,056,713.686
5/12/203.053.1473.0233.0841,404,859.81488,866,096.042
5/11/202.983.1562.893.0491,333,653.70287,965,090.951
5/10/203.263.2652.8362.9781,225,844.77285,876,209.567
5/9/203.3173.3463.2463.2611,181,909.44893,968,243.05
5/8/203.3643.3863.2773.3171,154,815.47493,699,291.882