Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NRGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000155 | 0.00000002 | 1.31% | 0.00000153 | 0.00000219 | 0.00000121 | 1,404,248.00 |
| May 21 2024 | 0.00000153 | 0.00000014 | 10.07% | 0.00000171 | 0.00000219 | 0.00000121 | 1,477,277.00 |
| May 20 2024 | 0.00000139 | -0.00000045 | -24.46% | 0.00000194 | 0.00000219 | 0.00000122 | 1,669,013.00 |
| May 19 2024 | 0.00000184 | -0.00000026 | -12.38% | 0.00000219 | 0.00000219 | 0.00000181 | 1,186,695.00 |
| May 18 2024 | 0.00000210 | -0.00000001 | -0.47% | 0.00000211 | 0.00000244 | 0.00000121 | 1,090,462.00 |
| May 17 2024 | 0.00000211 | -0.00000029 | -12.08% | 0.00000240 | 0.00000246 | 0.00000121 | 1,084,527.00 |
| May 16 2024 | 0.00000240 | 0.00000048 | 25.00% | 0.00000192 | 0.00000243 | 0.00000121 | 1,124,669.00 |
| May 15 2024 | 0.00000192 | -0.00000005 | -2.54% | 0.00000238 | 0.00000246 | 0.00000121 | 1,133,160.00 |
| May 14 2024 | 0.00000197 | -0.00000049 | -19.92% | 0.00000232 | 0.00000244 | 0.00000181 | 1,088,675.00 |
| May 13 2024 | 0.00000246 | 0.00000042 | 20.59% | 0.00000212 | 0.00000246 | 0.00000183 | 1,698,517.00 |
| May 12 2024 | 0.00000204 | 0.00000008 | 4.08% | 0.00000181 | 0.00000248 | 0.00000181 | 1,084,711.00 |
| May 11 2024 | 0.00000196 | 0.00000009 | 4.81% | 0.00000187 | 0.00000247 | 0.00000121 | 1,173,171.00 |
| May 10 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000183 | 0.00000296 | 0.00000121 | 1,167,481.00 |
| May 09 2024 | 0.00000183 | 0.00000006 | 3.39% | 0.00000177 | 0.00000298 | 0.00000177 | 1,165,556.00 |
| May 08 2024 | 0.00000177 | -0.00000074 | -29.48% | 0.00000296 | 0.00000298 | 0.00000177 | 1,062,946.00 |
| May 07 2024 | 0.00000251 | -0.00000004 | -1.57% | 0.00000214 | 0.00000269 | 0.00000181 | 1,026,416.00 |
| May 06 2024 | 0.00000255 | -0.00000016 | -5.90% | 0.00000224 | 0.00000298 | 0.00000206 | 1,475,705.00 |
| May 05 2024 | 0.00000271 | 0.00000035 | 14.83% | 0.00000272 | 0.00000298 | 0.00000201 | 909,310.00 |
| May 04 2024 | 0.00000236 | -0.00000047 | -16.61% | 0.00000283 | 0.00000307 | 0.00000121 | 981,126.00 |
| May 03 2024 | 0.00000283 | 0.00000029 | 11.42% | 0.00000195 | 0.00000320 | 0.00000180 | 884,861.00 |
| May 02 2024 | 0.00000254 | 0.00000055 | 27.64% | 0.00000313 | 0.00000350 | 0.00000181 | 983,564.00 |
| May 01 2024 | 0.00000199 | 0.00000047 | 30.92% | 0.00000152 | 0.00000358 | 0.00000121 | 820,118.00 |
| Apr 30 2024 | 0.00000152 | -0.00000200 | -56.66% | 0.00000353 | 0.00000357 | 0.00000121 | 822,574.00 |
| Apr 29 2024 | 0.00000353 | 0.00000200 | 112.99% | 0.00000428 | 0.00004450 | 0.00000161 | 1,881,415.00 |
| Apr 28 2024 | 0.00000177 | -0.00000200 | -59.88% | 0.00000334 | 0.00000357 | 0.00000121 | 1,078,325.00 |
| Apr 27 2024 | 0.00000334 | 0.00000100 | 48.08% | 0.00000231 | 0.00000358 | 0.00000157 | 1,108,232.00 |
| Apr 26 2024 | 0.00000208 | -0.00000007 | -3.26% | 0.00000240 | 0.00000356 | 0.00000153 | 1,056,252.00 |
| Apr 25 2024 | 0.00000215 | -0.00000086 | -28.57% | 0.00000301 | 0.00000358 | 0.00000121 | 1,034,872.00 |
| Apr 24 2024 | 0.00000301 | 0.00000051 | 20.40% | 0.00000250 | 0.00000357 | 0.00000121 | 936,353.00 |
| Apr 23 2024 | 0.00000250 | 0.00000052 | 26.26% | 0.00000198 | 0.00000350 | 0.00000121 | 1,063,897.00 |
| Apr 22 2024 | 0.00000198 | 0.00000022 | 12.50% | 0.00000273 | 0.00000352 | 0.00000154 | 1,467,682.00 |
| Apr 21 2024 | 0.00000176 | -0.00000067 | -27.57% | 0.00000239 | 0.00000358 | 0.00000152 | 1,073,038.00 |
| Apr 20 2024 | 0.00000243 | 0.00000057 | 30.65% | 0.00000339 | 0.00000356 | 0.00000159 | 894,421.00 |
| Apr 19 2024 | 0.00000186 | -0.00000100 | -30.30% | 0.00000303 | 0.00000352 | 0.00000153 | 1,045,897.00 |
| Apr 18 2024 | 0.00000330 | 0.00000200 | 125.00% | 0.00000160 | 0.00000356 | 0.00000121 | 897,343.00 |
| Apr 17 2024 | 0.00000160 | -0.00000200 | -57.64% | 0.00000347 | 0.00000358 | 0.00000121 | 876,382.00 |
| Apr 16 2024 | 0.00000347 | 0.00000003 | 0.87% | 0.00000292 | 0.00000357 | 0.00000209 | 926,595.00 |
| Apr 15 2024 | 0.00000344 | 0.00000001 | 0.29% | 0.00000229 | 0.00000356 | 0.00000215 | 1,470,446.00 |
| Apr 14 2024 | 0.00000343 | 0.00000058 | 20.35% | 0.00000270 | 0.00000358 | 0.00000209 | 865,033.00 |
| Apr 13 2024 | 0.00000285 | 0.00000015 | 5.56% | 0.00000270 | 0.00000356 | 0.00000121 | 861,828.00 |
| Apr 12 2024 | 0.00000270 | 0.00000060 | 28.57% | 0.00000210 | 0.00000358 | 0.00000121 | 813,605.00 |
| Apr 11 2024 | 0.00000210 | -0.00000100 | -31.65% | 0.00000316 | 0.00000358 | 0.00000121 | 928,786.00 |
| Apr 10 2024 | 0.00000316 | 0.00000087 | 37.99% | 0.00000308 | 0.00000354 | 0.00000214 | 736,929.00 |
| Apr 09 2024 | 0.00000229 | -0.00000100 | -30.21% | 0.00000331 | 0.00000356 | 0.00000121 | 756,638.00 |
| Apr 08 2024 | 0.00000331 | -0.00000011 | -3.22% | 0.00000318 | 0.00000358 | 0.00000301 | 1,304,839.00 |
| Apr 07 2024 | 0.00000342 | 0.00000021 | 6.54% | 0.00000321 | 0.00000359 | 0.00000121 | 704,770.00 |
| Apr 06 2024 | 0.00000321 | 0.00000100 | 46.51% | 0.00000215 | 0.00000354 | 0.00000121 | 808,703.00 |
| Apr 05 2024 | 0.00000215 | -0.00000100 | -31.25% | 0.00000218 | 0.00000350 | 0.00000214 | 979,641.00 |
| Apr 04 2024 | 0.00000320 | -0.00000034 | -9.60% | 0.00000354 | 0.00000354 | 0.00000121 | 776,038.00 |
| Apr 03 2024 | 0.00000354 | 0.00000100 | 45.45% | 0.00000220 | 0.00000354 | 0.00000121 | 920,446.00 |
| Apr 02 2024 | 0.00000220 | -0.00000029 | -11.65% | 0.00000249 | 0.00000346 | 0.00000121 | 865,239.00 |
| Apr 01 2024 | 0.00000249 | -0.00000045 | -15.31% | 0.00000298 | 0.00000348 | 0.00000208 | 1,461,990.00 |
| Mar 31 2024 | 0.00000294 | 0.00000066 | 28.95% | 0.00000346 | 0.00000346 | 0.00000207 | 933,870.00 |
| Mar 30 2024 | 0.00000228 | -0.00000100 | -28.90% | 0.00000346 | 0.00000348 | 0.00000121 | 850,350.00 |
| Mar 29 2024 | 0.00000346 | 0.00000022 | 6.79% | 0.00000324 | 0.00000346 | 0.00000121 | 711,669.00 |
| Mar 28 2024 | 0.00000324 | -0.00000015 | -4.42% | 0.00000339 | 0.00000349 | 0.00000121 | 729,743.00 |
| Mar 27 2024 | 0.00000339 | 0.00000012 | 3.67% | 0.00000327 | 0.00000348 | 0.00000121 | 795,500.00 |
| Mar 26 2024 | 0.00000327 | -0.00000016 | -4.66% | 0.00000337 | 0.00000349 | 0.00000302 | 757,704.00 |
| Mar 25 2024 | 0.00000343 | 0.00000003 | 0.88% | 0.00000320 | 0.00000349 | 0.00000303 | 1,541,261.00 |
| Mar 24 2024 | 0.00000340 | -0.00000018 | -5.03% | 0.00000358 | 0.00000379 | 0.00000121 | 792,564.00 |
| Mar 23 2024 | 0.00000358 | -0.00000005 | -1.38% | 0.00000304 | 0.00000379 | 0.00000304 | 829,304.00 |
| Mar 22 2024 | 0.00000363 | 0.00000025 | 7.40% | 0.00000350 | 0.00000379 | 0.00000302 | 704,838.00 |
| Mar 21 2024 | 0.00000338 | -0.00000030 | -8.15% | 0.00000368 | 0.00000377 | 0.00000121 | 694,794.00 |
| Mar 20 2024 | 0.00000368 | 0.00000007 | 1.94% | 0.00000326 | 0.00000378 | 0.00000303 | 653,313.00 |
| Mar 19 2024 | 0.00000361 | -0.00000003 | -0.82% | 0.00000364 | 0.00000379 | 0.00000326 | 379,745.00 |
| Mar 18 2024 | 0.00000364 | 0.00000029 | 8.66% | 0.00000371 | 0.00000379 | 0.00000326 | 1,309,717.00 |
| Mar 17 2024 | 0.00000335 | -0.00000022 | -6.16% | 0.00000340 | 0.00000378 | 0.00000326 | 613,353.00 |
| Mar 16 2024 | 0.00000357 | -0.00000012 | -3.25% | 0.00000369 | 0.00000378 | 0.00000327 | 636,404.00 |
| Mar 15 2024 | 0.00000369 | 0.00000000 | 0.00% | 0.00000359 | 0.00000379 | 0.00000327 | 1,507,253.00 |
| Mar 14 2024 | 0.00000369 | 0.00000008 | 2.22% | 0.00000379 | 0.00000380 | 0.00000326 | 636,126.00 |
| Mar 13 2024 | 0.00000361 | -0.00000011 | -2.96% | 0.00000372 | 0.00000379 | 0.00000350 | 690,269.00 |
| Mar 12 2024 | 0.00000372 | -0.00000004 | -1.06% | 0.00000376 | 0.00000396 | 0.00000351 | 685,344.00 |
| Mar 11 2024 | 0.00000376 | -0.00000010 | -2.59% | 0.00000428 | 0.00000428 | 0.00000352 | 1,057,150.00 |
| Mar 10 2024 | 0.00000386 | -0.00000015 | -3.74% | 0.00000419 | 0.00000427 | 0.00000381 | 611,343.00 |
| Mar 09 2024 | 0.00000401 | -0.00000013 | -3.14% | 0.00000424 | 0.00000427 | 0.00000381 | 572,506.00 |
| Mar 08 2024 | 0.00000414 | 0.00000012 | 2.99% | 0.00000386 | 0.00000428 | 0.00000381 | 618,022.00 |
| Mar 07 2024 | 0.00000402 | 0.00000002 | 0.50% | 0.00000400 | 0.00000425 | 0.00000382 | 628,873.00 |
| Mar 06 2024 | 0.00000400 | -0.00000021 | -4.99% | 0.00000421 | 0.00000429 | 0.00000382 | 568,517.00 |
| Mar 05 2024 | 0.00000421 | 0.00000033 | 8.51% | 0.00000388 | 0.00000428 | 0.00000382 | 707,441.00 |
| Mar 04 2024 | 0.00000388 | -0.00000006 | -1.52% | 0.00000387 | 0.00000429 | 0.00000381 | 510,430.00 |
| Mar 03 2024 | 0.00000394 | -0.00000032 | -7.51% | 0.00000426 | 0.00000487 | 0.00000382 | 584,455.00 |
| Mar 02 2024 | 0.00000426 | -0.00000066 | -13.41% | 0.00000492 | 0.00000499 | 0.00000421 | 579,307.00 |
| Mar 01 2024 | 0.00000492 | 0.00000093 | 23.31% | 0.00000388 | 0.00000497 | 0.00000382 | 645,398.00 |
| Feb 29 2024 | 0.00000399 | 0.00000000 | 0.00% | 0.00000399 | 0.00000399 | 0.00000382 | 473,964.00 |
| Feb 28 2024 | 0.00000399 | 0.00000000 | 0.00% | 0.00000399 | 0.00000399 | 0.00000399 | 86.00 |
| Feb 27 2024 | 0.00000399 | 0.00000014 | 3.64% | 0.00000386 | 0.00000399 | 0.00000386 | 255.00 |
| Feb 26 2024 | 0.00000385 | 0.00000003 | 0.79% | 0.00000381 | 0.00000399 | 0.00000381 | 615,766.00 |
| Feb 25 2024 | 0.00000382 | 0.00000076 | 24.84% | 0.00000338 | 0.00000386 | 0.00000303 | 663,321.00 |
| Feb 24 2024 | 0.00000306 | -0.00000052 | -14.53% | 0.00000329 | 0.00000372 | 0.00000121 | 714,895.00 |
| Feb 23 2024 | 0.00000358 | 0.00000050 | 16.23% | 0.00000308 | 0.00000371 | 0.00000305 | 757,923.00 |
