Market Cap:

Energi Energi (NRG)

0.328437 USD (-3.83%)
0.00004965 BTC (-2.78%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,632,910 USD
247 BTC
Volume (24h)
4,178 USD
0.63 BTC
Circulating Supply
4,971,766 NRG
Total Supply
7,402,943 NRG

Historical data for Energi

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.328304 0.396155 0.310670 0.392336 3,313 1,632,252
Sep 22, 2018 0.334422 0.334580 0.300076 0.328141 2,076 1,662,669
Sep 21, 2018 0.339188 0.340111 0.282426 0.334165 3,607 1,686,364
Sep 20, 2018 0.249031 0.339092 0.245504 0.339092 4,776 1,238,123
Sep 19, 2018 0.314834 0.314834 0.244958 0.248920 2,335 1,565,279
Sep 18, 2018 0.310332 0.317863 0.309066 0.314811 13,367 1,542,898
Sep 17, 2018 0.324819 0.326283 0.308370 0.310295 3,405 1,614,924
Sep 16, 2018 0.325909 0.326591 0.320677 0.324021 8,626 1,620,342
Sep 15, 2018 0.322581 0.327038 0.321458 0.325005 3,677 1,603,798
Sep 14, 2018 0.325064 0.328723 0.318986 0.323014 4,274 1,616,141
Sep 13, 2018 0.313910 0.333393 0.313910 0.322684 7,625 1,560,688
Sep 12, 2018 0.313163 0.316298 0.303090 0.313652 3,090 1,556,972
Sep 11, 2018 0.315713 0.360372 0.308326 0.313127 3,680 1,569,653
Sep 10, 2018 0.283161 0.316668 0.276923 0.315195 8,164 1,407,813
Sep 09, 2018 0.283374 0.296732 0.277600 0.283305 2,274 1,408,868
Sep 08, 2018 0.292347 0.307457 0.278277 0.283550 1,707 1,453,479
Sep 07, 2018 0.298822 0.304298 0.281179 0.291986 2,281 1,485,671
Sep 06, 2018 0.349984 0.351346 0.294040 0.299094 1,373 1,740,041
Sep 05, 2018 0.339048 0.359881 0.315045 0.349374 3,584 -
Sep 04, 2018 0.366276 0.366276 0.330732 0.338775 6,034 -
Sep 03, 2018 0.366178 0.383612 0.362116 0.366274 8,835 -
Sep 02, 2018 0.362522 0.378088 0.359795 0.366263 5,238 -
Sep 01, 2018 0.353985 0.379658 0.353294 0.362356 4,202 -
Aug 31, 2018 0.350748 0.364787 0.344516 0.354399 4,108 -
Aug 30, 2018 0.352172 0.353342 0.342278 0.350417 7,473 -
Aug 29, 2018 0.357362 0.369238 0.346275 0.351978 4,195 -
Aug 28, 2018 0.338891 0.373122 0.338861 0.357070 6,121 -
Aug 27, 2018 0.378395 0.379362 0.333136 0.340573 3,221 -
Aug 26, 2018 0.350613 0.367053 0.328759 0.345065 6,297 -
Aug 25, 2018 0.336551 0.398415 0.334902 0.349862 6,917 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)