Market Cap:

Energycoin Energycoin (ENRG)

0.006916 USD (-4.35%)
0.00000107 BTC (-4.56%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
845,831 USD
131 BTC
Volume (24h)
10,638 USD
1.65 BTC
Circulating Supply
122,301,580 ENRG

Historical data for Energycoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 19, 2018 0.008096 0.008178 0.006615 0.007331 16,171 990,070
Oct 18, 2018 0.008907 0.009087 0.007566 0.008097 19,504 1,089,223
Oct 17, 2018 0.008706 0.009626 0.008350 0.008872 18,060 1,064,669
Oct 16, 2018 0.009495 0.010544 0.008507 0.008676 15,177 1,161,145
Oct 15, 2018 0.009339 0.010279 0.007973 0.009504 20,216 1,141,997
Oct 14, 2018 0.010531 0.011200 0.009125 0.009328 10,969 1,287,763
Oct 13, 2018 0.008983 0.011389 0.008728 0.011151 45,180 1,098,421
Oct 12, 2018 0.018368 0.024291 0.008119 0.009419 80,939 2,246,000
Oct 11, 2018 0.015902 0.024103 0.013531 0.018205 41,029 1,944,398
Oct 10, 2018 0.015204 0.016064 0.014611 0.015956 10,974 1,858,990
Oct 09, 2018 0.014497 0.015376 0.014400 0.015256 11,461 1,772,504
Oct 08, 2018 0.014952 0.015676 0.014385 0.014446 7,170 1,828,143
Oct 07, 2018 0.016189 0.016214 0.014645 0.014883 6,994 1,979,372
Oct 06, 2018 0.016289 0.016490 0.015595 0.016129 6,512 1,991,508
Oct 05, 2018 0.016088 0.016307 0.014896 0.016252 7,292 1,966,903
Oct 04, 2018 0.016377 0.016980 0.015393 0.016046 5,325 2,002,169
Oct 03, 2018 0.016771 0.016864 0.016036 0.016358 7,598 2,050,271
Oct 02, 2018 0.016962 0.017064 0.016354 0.016762 7,621 2,073,630
Oct 01, 2018 0.016103 0.017011 0.015420 0.017010 7,575 1,968,586
Sep 30, 2018 0.016626 0.017085 0.015808 0.016151 7,243 2,032,495
Sep 29, 2018 0.016839 0.017404 0.016488 0.016632 6,094 2,058,453
Sep 28, 2018 0.017896 0.018254 0.016823 0.016850 7,503 2,187,580
Sep 27, 2018 0.016896 0.017927 0.016136 0.017892 6,941 2,065,351
Sep 26, 2018 0.016116 0.017049 0.016036 0.016876 7,070 1,969,925
Sep 25, 2018 0.017113 0.018338 0.016031 0.016142 3,964 2,091,750
Sep 24, 2018 0.016870 0.017246 0.016448 0.017132 10,273 2,062,022
Sep 23, 2018 0.016771 0.017512 0.016693 0.016866 5,687 2,049,803
Sep 22, 2018 0.017001 0.017650 0.016379 0.016762 6,178 2,077,889
Sep 21, 2018 0.017516 0.018012 0.016866 0.016987 6,681 2,140,783
Sep 20, 2018 0.016550 0.017577 0.016246 0.017511 8,185 2,022,668
* Earliest data in range (UTC time)
** Latest data in range (UTC time)