Energi Historical Data - NRGUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Energi (Cryptocurrency:NRGUSD)
Energi (Cryptocurrency:NRGUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Energi	NRGUSD	Crypto	9,578,964	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.031243	28.39%	0.141289	1,529,101,250.00	15,291.01

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.110139	0.150851	0.110126	0.110046	0.002987 - 3.10

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	09:31:12	18,020.97	0.141284	USD

Price x Volume	Volume	Base Symbol	Related Pairs
97,638.91	722,254.35	NRG	NRGEUR	NRGGBP	NRGBTC

NRGUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.173788	2.90	0.073554	1,140,084.19	-0.032499	-18.70%
1 Month	0.173664	2.95	0.073359	1,076,426.98	-0.032375	-18.64%
3 Months	0.16423	3.10	0.061335	876,521.59	-0.022941	-13.97%
6 Months	0.055365	3.10	0.002987	1,004,495.47	0.085924	155.20%
1 Year	0.085295	3.10	0.002987	1,394,578.05	0.055994	65.65%
3 Years	3.19	3.57	0.002987	826,274.48	-3.05	-95.57%
5 Years	2.31	12.25	0.002987	667,456.05	-2.17	-93.87%

NRGUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.119144	0.005204	4.57%	0.073605	0.150535	0.073554	1,173,171.00
May 10 2024	0.11394	-0.001395	-1.21%	0.076122	0.186682	0.076022	1,167,481.00
May 09 2024	0.115335	0.007081	6.54%	0.108302	0.183239	0.10826	1,165,556.00
May 08 2024	0.108254	-0.048569	-30.97%	0.18451	0.186145	0.107851	1,062,946.00
May 07 2024	0.156823	-0.004297	-2.67%	0.135176	0.171402	0.114198	1,026,416.00
May 06 2024	0.161121	-0.012335	-7.11%	0.216368	2.90	0.129083	1,475,705.00
May 05 2024	0.173456	0.022699	15.06%	0.173788	0.191	0.127871	909,310.00
May 04 2024	0.150757	-0.027342	-15.35%	0.177977	0.193065	0.076031	981,126.00
May 03 2024	0.178099	0.027849	18.53%	0.115286	0.200561	0.106363	884,861.00
May 02 2024	0.15025	0.033947	29.19%	0.182284	0.201473	0.104327	983,564.00
May 01 2024	0.116303	0.023819	25.75%	0.073359	0.215969	0.073359	820,118.00
Apr 30 2024	0.092484	-0.132852	-58.96%	0.225347	0.225347	0.077101	822,574.00
Apr 29 2024	0.225336	0.113827	102.08%	0.216368	2.78	0.100272	1,881,415.00
Apr 28 2024	0.111509	-0.100449	-47.39%	0.211794	0.226894	0.076736	1,078,325.00
Apr 27 2024	0.211958	0.079263	59.73%	0.147256	0.225739	0.098792	1,108,232.00
Apr 26 2024	0.132696	-0.005945	-4.29%	0.154763	0.230011	0.098037	1,056,252.00
Apr 25 2024	0.138641	-0.054601	-28.26%	0.077768	0.228998	0.077768	1,034,872.00
Apr 24 2024	0.193242	-0.001926	-0.99%	0.166026	0.237802	0.080449	936,353.00
Apr 23 2024	0.195168	0.062761	47.40%	0.080829	0.233013	0.080819	1,054,827.00
Apr 22 2024	0.132406	0.018025	15.76%	0.216368	2.95	0.102214	1,467,682.00
Apr 21 2024	0.114382	-0.043357	-27.49%	0.154824	0.232216	0.09822	1,073,038.00
Apr 20 2024	0.157739	0.038607	32.41%	0.216368	0.228166	0.101763	894,421.00
Apr 19 2024	0.119132	-0.090465	-43.16%	0.192053	0.22873	0.094338	1,045,897.00
Apr 18 2024	0.209597	0.111479	113.62%	0.098053	0.227063	0.073813	897,343.00
Apr 17 2024	0.098119	-0.122991	-55.62%	0.221539	0.22927	0.076996	876,382.00
Apr 16 2024	0.22111	0.00288	1.32%	0.185198	0.226941	0.129343	926,595.00
Apr 15 2024	0.21823	-0.007436	-3.30%	0.149382	2.95	0.136694	1,470,446.00
Apr 14 2024	0.225666	0.041881	22.79%	0.173664	0.230326	0.133098	865,033.00
Apr 13 2024	0.183785	0.002536	1.40%	0.081186	0.241331	0.081134	861,828.00
Apr 12 2024	0.181248	0.0341	23.17%	0.147019	0.253264	0.084929	813,605.00

See More Historical Prices »

Pays de la Loire 0.448% ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions