Market Cap:

Energycoin Energycoin (ENRG)

0.004203 USD (0.00%)
0.00000065 BTC (0.00%)

Buy

Crypto-Backed Loan

Market Cap
514,172 USD
80 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
122,325,446 ENRG

Historical data for Energycoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 28, 2018 0.004203 0.004203 0.004203 0.004203 - 514,163
Oct 27, 2018 0.004203 0.004203 0.004203 0.004203 - 514,152
Oct 26, 2018 0.005404 0.005756 0.003348 0.004203 - 514,141
Oct 25, 2018 0.006027 0.007451 0.005337 0.005413 33,139 662,105
Oct 24, 2018 0.005216 0.006539 0.004854 0.006024 12,882 736,842
Oct 23, 2018 0.006129 0.006222 0.004569 0.005498 14,522 672,512
Oct 22, 2018 0.007584 0.007782 0.006008 0.006130 22,726 749,747
Oct 21, 2018 0.007378 0.008764 0.007007 0.007652 30,866 935,917
Oct 20, 2018 0.007331 0.007698 0.006809 0.007377 11,013 902,169
Oct 19, 2018 0.008096 0.008178 0.006615 0.007331 16,171 896,538
Oct 18, 2018 0.008907 0.009087 0.007566 0.008097 19,504 990,225
Oct 17, 2018 0.008706 0.009626 0.008350 0.008872 18,060 1,084,963
Oct 16, 2018 0.009495 0.010544 0.008507 0.008676 15,177 1,061,009
Oct 15, 2018 0.009339 0.010279 0.007973 0.009504 20,216 1,162,208
Oct 14, 2018 0.010531 0.011200 0.009125 0.009328 10,969 1,140,729
Oct 13, 2018 0.008983 0.011389 0.008728 0.011151 45,180 1,363,617
Oct 12, 2018 0.018368 0.024291 0.008119 0.009419 80,939 1,151,787
Oct 11, 2018 0.015902 0.024103 0.013531 0.018205 41,029 2,226,094
Oct 10, 2018 0.015204 0.016064 0.014611 0.015956 10,974 1,950,975
Oct 09, 2018 0.014497 0.015376 0.014400 0.015256 11,461 1,865,341
Oct 08, 2018 0.014952 0.015676 0.014385 0.014446 7,170 1,766,347
Oct 07, 2018 0.016189 0.016214 0.014645 0.014883 6,994 1,819,763
Oct 06, 2018 0.016289 0.016490 0.015595 0.016129 6,512 1,972,052
Oct 05, 2018 0.016088 0.016307 0.014896 0.016252 7,292 1,987,048
Oct 04, 2018 0.016377 0.016980 0.015393 0.016046 5,325 1,961,782
Oct 03, 2018 0.016771 0.016864 0.016036 0.016358 7,598 1,999,809
Oct 02, 2018 0.016962 0.017064 0.016354 0.016762 7,621 2,049,254
Oct 01, 2018 0.016103 0.017011 0.015420 0.017010 7,575 2,079,516
Sep 30, 2018 0.016626 0.017085 0.015808 0.016151 7,243 1,974,483
Sep 29, 2018 0.016839 0.017404 0.016488 0.016632 6,094 2,033,240
Sep 28, 2018 0.017896 0.018254 0.016823 0.016850 7,503 2,059,783
* Earliest data in range (UTC time)
** Latest data in range (UTC time)