Energi (NRG) historical data and Live price

energi

Energi

NRG
$ 4.11 -1.298 % 0.00006522 BTC
MARKET CAP
163.332 M
24H VOLUME
6.768 M
CIRC.SUPPLY
39.728 M
MAX SUPPLY
Rank319
1H -0.57 %
24H -1.30 %
7D 6.49 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/214.254.3913.9384.1294,590,963.11163,939,397.77
4/11/214.0944.4454.0124.2524,526,502.91168,743,819.92
4/10/213.8944.3373.874.0945,269,913.34162,442,565.08
4/9/213.8424.0623.7093.8946,098,987.29154,446,532.97
4/8/213.8443.913.6873.8445,186,529.86151,949,920.12
4/7/213.8674.0653.543.8446,277,785.18152,294,902.26
4/6/213.9174.0653.8123.875,768,031.1153,239,856.92
4/5/213.8133.9173.7223.9095,783,351.41153,437,863.45
4/4/213.9833.9893.793.8126,231,448.53149,566,624.36
4/3/213.8744.1063.8193.9845,057,847.13156,181,378.34
4/2/213.9264.0813.7543.8736,013,560.09151,714,528.31
4/1/214.2774.3353.9253.9275,689,972.06153,795,387.73
3/31/214.3394.5694.2434.2776,190,802.42167,432,331.41
3/30/214.0744.5594.0514.3326,444,391.21169,507,715.98
3/29/213.834.4373.6834.0746,479,301.64159,344,306.69
3/28/213.4023.9553.4023.8386,068,009.53151,229,432.86
3/27/213.2423.7012.9853.6256,384,177.1141,931,354.88
3/26/212.6453.2732.6373.2424,760,306.42127,022,778.59
3/25/212.6162.6782.4782.6464,097,113.51103,595,524.45
3/24/212.7112.9482.6072.6163,019,695.87102,402,132.4
3/23/213.1043.1822.7082.7123,883,538.04106,114,158.67
3/22/213.1023.2842.9413.1044,579,343.18121,332,102.54
3/21/212.6773.142.4893.1024,881,744.06121,207,161.81
3/20/212.5772.7532.5492.6773,752,021.15104,562,479.97
3/19/212.3292.6232.2992.5644,209,103.75100,159,186.13
3/18/212.3372.4292.1392.3293,960,933.8190,941,038.84
3/17/212.3132.3562.1312.3363,989,453.8991,197,740.18
3/16/212.2822.3562.1612.3063,684,239.2790,048,173.16
3/15/212.3252.3722.1462.2794,036,589.6788,915,430.22
3/14/212.4892.5272.2912.333,792,300.0690,823,786
3/13/212.3412.512.3042.4893,648,136.9996,999,650.96
3/12/212.4672.4672.3042.3413,556,299.391,175,728.09
3/11/212.3882.522.312.4664,047,428.0796,036,531.23
3/10/212.4162.5012.2992.394,217,197.2193,039,222.87
3/9/212.3292.4432.2782.4134,025,983.8893,357,509.09
3/8/212.3732.432.2252.3314,493,607.8690,148,193.27
3/7/212.232.4442.2212.3791,511,146.7691,961,657.72
3/6/212.0692.251.9922.2314,249,536.1386,229,422.89
3/5/212.0822.1081.9492.0693,621,550.7179,954,152.28
3/4/212.1952.1951.9762.0823,586,882.0380,429,690.3
3/3/212.0882.2512.0552.1953,948,559.5684,728,165.89
3/2/212.1552.1621.982.0873,300,628.1580,537,790.92
3/1/211.9762.1951.8992.1553,597,544.2783,048,871.16
2/28/212.0952.1531.8781.9763,728,982.9576,101,380.28
2/27/212.1872.2562.0652.0963,050,305.9180,698,641.63
2/26/212.1992.2532.0772.1873,248,634.3484,171,588.55
2/25/212.3092.3942.2022.2023,657,201.8584,693,688.57
2/24/212.32.4342.2362.3073,324,921.3788,764,929.22
2/23/212.6922.6942.1712.2933,216,623.6987,649,784.32
2/22/212.792.832.4472.6934,444,431.38103,134,429.18
2/21/212.7032.8732.682.7885,088,271.97106,459,920.47
2/20/212.82.8122.6252.7043,857,637.31103,189,184.5
2/19/212.652.832.5942.7973,515,906.27106,711,049.11
2/18/212.7452.7772.6182.654,632,594.87101,054,398.26
2/17/212.7262.8422.6262.7455,463,549.38104,631,235.39
2/16/212.7222.8522.6322.7285,542,466.39103,945,610.23
2/15/212.7792.782.4652.7236,377,980.98103,721,940.79
2/14/212.0792.8781.9452.7796,910,086.97105,820,195.52
2/13/212.0912.1212.0012.0793,816,474.5378,673,192.75
2/12/212.222.2932.062.0933,717,434.879,172,079.78
2/11/212.1612.2912.1322.2164,581,158.8883,818,490.89
2/10/212.2952.3062.1212.1593,592,225.7881,632,672.46
2/9/212.1772.4022.1222.2934,663,923.9486,637,107.45
2/8/212.0162.1751.9152.1754,036,986.9382,132,753.27
2/7/211.9832.0241.8562.0163,829,189.8276,108,730.25
2/6/211.9942.0781.9671.9813,399,863.7474,705,780.9
2/5/211.9142.0291.8471.9915,312,008.1974,952,989.87
2/4/211.982.0251.8831.9144,081,373.8871,972,987.39
2/3/211.8641.9861.8541.9783,625,145.9374,358,942.57
2/2/211.9942.0341.851.8644,025,194.0270,022,209.25
2/1/212.032.0961.8731.9924,104,793.5874,797,466.82
1/31/212.1192.161.9192.0323,322,092.2475,517,273.55
1/30/212.0032.1451.8692.1214,040,470.8678,801,160.49
1/29/211.7441.8691.6351.8253,443,018.7567,742,722.01
1/28/211.5711.6571.5461.623,742,896.04260,098,868.862
1/27/211.6491.6491.4971.5713,584,825.59358,297,636.98
1/26/211.5491.6861.51.653,285,552.43361,192,841.889
1/25/211.6211.6851.5341.5483,052,552.54357,384,650.04
1/24/211.5591.6621.5291.6223,338,904.11960,094,597.546
1/23/211.6121.6471.5321.5593,522,983.49557,733,249.439
1/22/211.5441.6821.4561.6093,219,298.76259,567,485.121
1/21/211.8031.8171.5271.5473,647,965.4157,246,774.441
1/20/212.0462.0641.6611.8063,973,900.27666,738,692.248
1/19/211.5152.2541.5052.0462,574,696.19974,840,571.491
1/18/211.4351.5641.411.5162,105,264.20855,418,451.231
1/17/211.4821.5331.3921.4372,139,800.84852,501,319.441
1/16/211.4561.5321.4061.4832,182,001.79854,174,343.829
1/15/211.4831.5091.3461.4562,164,912.79753,150,037.438
1/14/211.4021.5641.3761.4843,786,594.14854,157,543.291
1/13/211.2681.4351.2121.4013,021,798.27251,155,302.236