Market Cap:

Energi Energi (NRG)

1.32 USD (-22.71%)
0.00020866 BTC (-22.28%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
13,109,593 USD
2,068 BTC
Volume (24h)
18,488 USD
2.92 BTC
Circulating Supply
9,910,107 NRG

Historical data for Energi

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 13, 2018 1.66 1.77 1.49 1.49 15,449 14,735,989
Nov 12, 2018 1.84 1.99 1.65 1.66 99,077 16,437,738
Nov 11, 2018 1.47 1.84 1.39 1.83 47,899 18,078,904
Nov 10, 2018 1.33 1.44 1.28 1.39 7,276 13,641,357
Nov 09, 2018 1.33 1.47 1.32 1.33 11,463 13,038,730
Nov 08, 2018 1.45 1.45 1.27 1.33 9,782 13,075,831
Nov 07, 2018 1.27 1.46 1.23 1.45 37,166 14,220,233
Nov 06, 2018 1.27 1.34 1.17 1.27 53,017 12,258,068
Nov 05, 2018 1.01 1.91 1.01 1.26 99,033 12,092,563
Nov 04, 2018 1.00 1.03 0.991989 1.01 11,915 9,665,125
Nov 03, 2018 1.01 1.03 0.981129 1.00 12,115 9,536,427
Nov 02, 2018 1.01 1.08 0.945883 1.01 22,170 9,651,423
Nov 01, 2018 0.974588 1.07 0.875762 1.01 26,310 9,581,943
Oct 31, 2018 0.784404 1.19 0.783775 0.974588 51,957 9,236,880
Oct 30, 2018 0.713006 0.844890 0.695657 0.781662 19,883 7,393,764
Oct 29, 2018 0.770254 0.773878 0.645577 0.714750 20,863 6,747,434
Oct 28, 2018 0.650018 0.829061 0.642172 0.742627 20,726 6,996,644
Oct 27, 2018 0.544911 0.691180 0.543094 0.646564 11,921 6,079,469
Oct 26, 2018 0.544884 0.589230 0.542800 0.546996 2,727 5,132,826
Oct 25, 2018 0.567992 0.681000 0.533564 0.545694 6,909 5,110,514
Oct 24, 2018 0.658860 0.694728 0.525218 0.568206 15,314 5,310,671
Oct 23, 2018 0.626638 0.697574 0.527911 0.696666 23,600 6,498,221
Oct 22, 2018 0.483119 0.955934 0.424848 0.610372 20,777 3,034,627
Oct 21, 2018 0.497021 0.513453 0.466442 0.483689 5,775 2,404,788
Oct 20, 2018 0.416098 0.459226 0.400567 0.453639 9,084 2,255,387
Oct 19, 2018 0.407200 0.429065 0.397183 0.416084 3,755 2,068,672
Oct 18, 2018 0.416028 0.422978 0.399826 0.407289 6,572 2,024,946
Oct 17, 2018 0.421316 0.436189 0.408805 0.414509 3,950 2,060,842
Oct 16, 2018 0.468865 0.490615 0.418269 0.419880 4,704 2,087,545
Oct 15, 2018 0.430588 0.498582 0.417233 0.469301 15,387 2,333,255
* Earliest data in range (UTC time)
** Latest data in range (UTC time)