Market Cap:

Energycoin Energycoin (ENRG)

0.020784 USD (4.78%)
0.00000309 BTC (-1.59%)
Market Cap
2,538,619 USD
377 BTC
Volume (24h)
11,755 USD
1.75 BTC
Circulating Supply
122,141,210 ENRG

Historical data for Energycoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 21, 2018 0.019718 0.022212 0.017579 0.019516 11,227 2,408,359
Aug 20, 2018 0.021402 0.022016 0.019159 0.019747 9,733 2,613,928
Aug 19, 2018 0.021068 0.021892 0.020202 0.021437 9,423 2,573,079
Aug 18, 2018 0.021748 0.021999 0.020293 0.021061 6,610 2,656,042
Aug 17, 2018 0.020663 0.021698 0.020169 0.021698 7,247 2,523,564
Aug 16, 2018 0.020895 0.021767 0.019987 0.020662 6,354 2,551,766
Aug 15, 2018 0.019830 0.021978 0.019636 0.020924 7,265 2,421,683
Aug 14, 2018 0.022050 0.022050 0.018893 0.019846 6,734 2,692,741
Aug 13, 2018 0.023586 0.024936 0.021983 0.022070 9,173 2,880,292
Aug 12, 2018 0.023708 0.025761 0.022485 0.023595 9,341 2,895,092
Aug 11, 2018 0.021061 0.025652 0.020562 0.023717 8,607 2,571,751
Aug 10, 2018 0.021449 0.023273 0.020795 0.021081 7,323 2,619,100
Aug 09, 2018 0.022303 0.022984 0.020702 0.021471 6,890 2,723,320
Aug 08, 2018 0.022801 0.023410 0.021045 0.022253 8,822 2,784,102
Aug 07, 2018 0.024494 0.024992 0.022776 0.022776 7,716 2,990,688
Aug 06, 2018 0.024962 0.025674 0.023627 0.024503 7,000 3,047,824
Aug 05, 2018 0.025039 0.025521 0.024684 0.024932 7,274 3,057,197
Aug 04, 2018 0.027092 0.027307 0.024889 0.025028 7,581 3,307,752
Aug 03, 2018 0.026471 0.027571 0.025446 0.027053 4,881 3,231,800
Aug 02, 2018 0.027937 0.028612 0.025313 0.026474 8,623 3,410,684
Aug 01, 2018 0.031219 0.031234 0.026413 0.027921 8,881 3,811,376
Jul 31, 2018 0.031890 0.032770 0.030002 0.031192 8,830 3,893,109
Jul 30, 2018 0.034357 0.034432 0.030953 0.031950 12,110 4,194,219
Jul 29, 2018 0.034848 0.035408 0.033450 0.034337 8,913 4,254,138
Jul 28, 2018 0.034810 0.035515 0.033292 0.034709 9,997 4,249,394
Jul 27, 2018 0.036807 0.037608 0.033293 0.034738 8,411 4,492,999
Jul 26, 2018 0.037834 0.040138 0.036459 0.036827 9,308 4,618,262
Jul 25, 2018 0.038818 0.040857 0.037291 0.037847 11,009 4,738,318
Jul 24, 2018 0.035728 0.039554 0.035651 0.039550 10,023 4,361,077
Jul 23, 2018 0.035054 0.038240 0.035054 0.035676 10,214 4,278,696
* Earliest data in range (UTC time)
** Latest data in range (UTC time)