Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NRGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00000149 | -0.00000044 | -22.80% | 0.00000185 | 0.00000198 | 0.00000123 | 1,425,394.00 |
| Jun 16 2024 | 0.00000193 | 0.00000005 | 2.66% | 0.00000186 | 0.00000198 | 0.00000184 | 1,385,061.00 |
| Jun 15 2024 | 0.00000188 | -0.00000010 | -5.05% | 0.00000194 | 0.00000198 | 0.00000184 | 1,465,328.00 |
| Jun 14 2024 | 0.00000198 | 0.00000004 | 2.06% | 0.00000192 | 0.00000198 | 0.00000184 | 1,219,394.00 |
| Jun 13 2024 | 0.00000194 | 0.00000002 | 1.04% | 0.00000187 | 0.00000199 | 0.00000184 | 1,182,978.00 |
| Jun 12 2024 | 0.00000192 | 0.00000007 | 3.78% | 0.00000185 | 0.00000199 | 0.00000184 | 1,335,425.00 |
| Jun 11 2024 | 0.00000185 | -0.00000007 | -3.65% | 0.00000196 | 0.00000199 | 0.00000183 | 1,344,541.00 |
| Jun 10 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000196 | 0.00000199 | 0.00000184 | 1,251,192.00 |
| Jun 09 2024 | 0.00000191 | 0.00000007 | 3.80% | 0.00000197 | 0.00000199 | 0.00000183 | 1,194,646.00 |
| Jun 08 2024 | 0.00000184 | 0.00000000 | 0.00% | 0.00000197 | 0.00000199 | 0.00000184 | 1,225,852.00 |
| Jun 07 2024 | 0.00000184 | -0.00000015 | -7.54% | 0.00000203 | 0.00000206 | 0.00000183 | 1,329,991.00 |
| Jun 06 2024 | 0.00000199 | -0.00000003 | -1.49% | 0.00000187 | 0.00000207 | 0.00000185 | 1,311,457.00 |
| Jun 05 2024 | 0.00000202 | 0.00000017 | 9.19% | 0.00000205 | 0.00000207 | 0.00000186 | 1,192,591.00 |
| Jun 04 2024 | 0.00000185 | -0.00000011 | -5.61% | 0.00000207 | 0.00000207 | 0.00000184 | 1,158,723.00 |
| Jun 03 2024 | 0.00000196 | -0.00000004 | -2.00% | 0.00000186 | 0.00000207 | 0.00000184 | 1,409,334.00 |
| Jun 02 2024 | 0.00000200 | 0.00000015 | 8.11% | 0.00000202 | 0.00000207 | 0.00000184 | 1,333,248.00 |
| Jun 01 2024 | 0.00000185 | -0.00000006 | -3.14% | 0.00000204 | 0.00000207 | 0.00000184 | 1,224,901.00 |
| May 31 2024 | 0.00000191 | -0.00000016 | -7.73% | 0.00000201 | 0.00000207 | 0.00000170 | 1,100,031.00 |
| May 30 2024 | 0.00000207 | 0.00000035 | 20.35% | 0.00000245 | 0.00000248 | 0.00000164 | 1,235,782.00 |
| May 29 2024 | 0.00000172 | -0.00000022 | -11.34% | 0.00000212 | 0.00000248 | 0.00000154 | 1,216,573.00 |
| May 28 2024 | 0.00000194 | -0.00000038 | -16.38% | 0.00000189 | 0.00000246 | 0.00000144 | 1,349,456.00 |
| May 27 2024 | 0.00000232 | 0.00000060 | 34.88% | 0.00000211 | 0.00000241 | 0.00000145 | 1,631,654.00 |
| May 26 2024 | 0.00000172 | -0.00000038 | -18.10% | 0.00000219 | 0.00000219 | 0.00000143 | 1,298,637.00 |
| May 25 2024 | 0.00000210 | 0.00000035 | 20.00% | 0.00000149 | 0.00000217 | 0.00000125 | 1,441,063.00 |
| May 24 2024 | 0.00000175 | 0.00000020 | 12.90% | 0.00000187 | 0.00000218 | 0.00000124 | 1,439,304.00 |
| May 23 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000186 | 0.00000219 | 0.00000122 | 1,538,581.00 |
| May 22 2024 | 0.00000155 | 0.00000002 | 1.31% | 0.00000206 | 0.00000219 | 0.00000121 | 1,404,248.00 |
| May 21 2024 | 0.00000153 | -0.00000018 | -10.53% | 0.00000157 | 0.00000219 | 0.00000121 | 1,477,277.00 |
| May 20 2024 | 0.00000171 | -0.00000018 | -9.52% | 0.00000194 | 0.00000219 | 0.00000122 | 1,168,401.00 |
| May 19 2024 | 0.00000189 | -0.00000030 | -13.70% | 0.00000185 | 0.00000219 | 0.00000181 | 1,225,088.00 |
| May 18 2024 | 0.00000219 | 0.00000008 | 3.79% | 0.00000228 | 0.00000244 | 0.00000182 | 1,104,213.00 |
| May 17 2024 | 0.00000211 | -0.00000029 | -12.08% | 0.00000217 | 0.00000246 | 0.00000182 | 1,084,527.00 |
| May 16 2024 | 0.00000240 | 0.00000048 | 25.00% | 0.00000197 | 0.00000243 | 0.00000181 | 1,124,669.00 |
| May 15 2024 | 0.00000192 | -0.00000046 | -19.33% | 0.00000209 | 0.00000246 | 0.00000181 | 1,133,160.00 |
| May 14 2024 | 0.00000238 | 0.00000006 | 2.59% | 0.00000218 | 0.00000244 | 0.00000181 | 1,094,285.00 |
| May 13 2024 | 0.00000232 | 0.00000028 | 13.73% | 0.00000186 | 0.00000246 | 0.00000183 | 1,216,209.00 |
| May 12 2024 | 0.00000204 | 0.00000023 | 12.71% | 0.00000227 | 0.00000248 | 0.00000181 | 1,084,711.00 |
| May 11 2024 | 0.00000181 | -0.00000006 | -3.21% | 0.00000234 | 0.00000247 | 0.00000177 | 1,210,062.00 |
| May 10 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000227 | 0.00000296 | 0.00000177 | 1,167,481.00 |
| May 09 2024 | 0.00000183 | 0.00000006 | 3.39% | 0.00000275 | 0.00000298 | 0.00000178 | 1,165,556.00 |
| May 08 2024 | 0.00000177 | -0.00000100 | -33.78% | 0.00000275 | 0.00000298 | 0.00000177 | 1,062,946.00 |
| May 07 2024 | 0.00000296 | 0.00000082 | 38.32% | 0.00000266 | 0.00000296 | 0.00000181 | 1,027,440.00 |
| May 06 2024 | 0.00000214 | -0.00000057 | -21.03% | 0.00000224 | 0.00000298 | 0.00000206 | 1,013,578.00 |
| May 05 2024 | 0.00000271 | 0.00000035 | 14.83% | 0.00000248 | 0.00000298 | 0.00000201 | 909,310.00 |
| May 04 2024 | 0.00000236 | -0.00000047 | -16.61% | 0.00000270 | 0.00000307 | 0.00000202 | 981,126.00 |
| May 03 2024 | 0.00000283 | 0.00000088 | 45.13% | 0.00000241 | 0.00000320 | 0.00000180 | 884,861.00 |
| May 02 2024 | 0.00000195 | -0.00000100 | -31.95% | 0.00000280 | 0.00000350 | 0.00000181 | 999,630.00 |
| May 01 2024 | 0.00000313 | 0.00000200 | 131.58% | 0.00000314 | 0.00000358 | 0.00000167 | 820,782.00 |
| Apr 30 2024 | 0.00000152 | -0.00000200 | -56.66% | 0.00000331 | 0.00000357 | 0.00000152 | 822,580.00 |
| Apr 29 2024 | 0.00000353 | 0.00000200 | 112.99% | 0.00000218 | 0.00000357 | 0.00000161 | 1,080,741.00 |
| Apr 28 2024 | 0.00000177 | -0.00000072 | -28.92% | 0.00000319 | 0.00000357 | 0.00000172 | 1,078,325.00 |
| Apr 27 2024 | 0.00000249 | 0.00000041 | 19.71% | 0.00000327 | 0.00000358 | 0.00000157 | 1,119,124.00 |
| Apr 26 2024 | 0.00000208 | -0.00000032 | -13.33% | 0.00000257 | 0.00000356 | 0.00000153 | 1,056,252.00 |
| Apr 25 2024 | 0.00000240 | -0.00000061 | -20.27% | 0.00000295 | 0.00000358 | 0.00000152 | 1,059,157.00 |
| Apr 24 2024 | 0.00000301 | 0.00000051 | 20.40% | 0.00000255 | 0.00000357 | 0.00000155 | 936,353.00 |
| Apr 23 2024 | 0.00000250 | 0.00000052 | 26.26% | 0.00000286 | 0.00000350 | 0.00000158 | 1,063,897.00 |
| Apr 22 2024 | 0.00000198 | -0.00000055 | -21.74% | 0.00000284 | 0.00000352 | 0.00000154 | 957,002.00 |
| Apr 21 2024 | 0.00000253 | 0.00000014 | 5.86% | 0.00000219 | 0.00000358 | 0.00000152 | 1,101,398.00 |
| Apr 20 2024 | 0.00000239 | -0.00000100 | -29.50% | 0.00000232 | 0.00000356 | 0.00000159 | 907,701.00 |
| Apr 19 2024 | 0.00000339 | 0.00000036 | 11.88% | 0.00000215 | 0.00000352 | 0.00000153 | 1,053,841.00 |
| Apr 18 2024 | 0.00000303 | 0.00000100 | 62.50% | 0.00000161 | 0.00000356 | 0.00000154 | 901,464.00 |
| Apr 17 2024 | 0.00000160 | -0.00000200 | -57.64% | 0.00000350 | 0.00000358 | 0.00000153 | 876,382.00 |
| Apr 16 2024 | 0.00000347 | 0.00000003 | 0.87% | 0.00000335 | 0.00000357 | 0.00000209 | 926,595.00 |
| Apr 15 2024 | 0.00000344 | 0.00000044 | 14.67% | 0.00000229 | 0.00000356 | 0.00000215 | 847,280.00 |
| Apr 14 2024 | 0.00000300 | 0.00000030 | 11.11% | 0.00000357 | 0.00000358 | 0.00000209 | 886,387.00 |
| Apr 13 2024 | 0.00000270 | 0.00000000 | 0.00% | 0.00000296 | 0.00000356 | 0.00000207 | 887,714.00 |
| Apr 12 2024 | 0.00000270 | 0.00000060 | 28.57% | 0.00000297 | 0.00000358 | 0.00000211 | 813,605.00 |
| Apr 11 2024 | 0.00000210 | -0.00000100 | -31.65% | 0.00000318 | 0.00000358 | 0.00000209 | 928,786.00 |
| Apr 10 2024 | 0.00000316 | 0.00000008 | 2.60% | 0.00000300 | 0.00000354 | 0.00000214 | 736,929.00 |
| Apr 09 2024 | 0.00000308 | -0.00000023 | -6.95% | 0.00000321 | 0.00000356 | 0.00000219 | 769,691.00 |
| Apr 08 2024 | 0.00000331 | -0.00000011 | -3.22% | 0.00000318 | 0.00000358 | 0.00000301 | 748,921.00 |
| Apr 07 2024 | 0.00000342 | 0.00000021 | 6.54% | 0.00000342 | 0.00000359 | 0.00000301 | 704,770.00 |
| Apr 06 2024 | 0.00000321 | 0.00000100 | 46.51% | 0.00000216 | 0.00000354 | 0.00000213 | 808,703.00 |
| Apr 05 2024 | 0.00000215 | -0.00000003 | -1.38% | 0.00000343 | 0.00000350 | 0.00000214 | 979,641.00 |
| Apr 04 2024 | 0.00000218 | -0.00000100 | -28.25% | 0.00000353 | 0.00000354 | 0.00000209 | 791,696.00 |
| Apr 03 2024 | 0.00000354 | 0.00000100 | 45.45% | 0.00000281 | 0.00000354 | 0.00000207 | 920,446.00 |
| Apr 02 2024 | 0.00000220 | -0.00000029 | -11.65% | 0.00000279 | 0.00000346 | 0.00000207 | 865,239.00 |
| Apr 01 2024 | 0.00000249 | -0.00000045 | -15.31% | 0.00000298 | 0.00000348 | 0.00000208 | 839,892.00 |
| Mar 31 2024 | 0.00000294 | -0.00000052 | -15.03% | 0.00000221 | 0.00000344 | 0.00000207 | 933,870.00 |
| Mar 30 2024 | 0.00000346 | 0.00000000 | 0.00% | 0.00000341 | 0.00000348 | 0.00000209 | 862,304.00 |
| Mar 29 2024 | 0.00000346 | 0.00000022 | 6.79% | 0.00000310 | 0.00000346 | 0.00000302 | 711,669.00 |
| Mar 28 2024 | 0.00000324 | 0.00000012 | 3.85% | 0.00000339 | 0.00000349 | 0.00000302 | 729,743.00 |
| Mar 27 2024 | 0.00000312 | -0.00000021 | -6.31% | 0.00000339 | 0.00000348 | 0.00000302 | 793,918.00 |
| Mar 26 2024 | 0.00000333 | -0.00000010 | -2.92% | 0.00000333 | 0.00000349 | 0.00000302 | 777,531.00 |
| Mar 25 2024 | 0.00000343 | 0.00000003 | 0.88% | 0.00000320 | 0.00000349 | 0.00000303 | 740,588.00 |
| Mar 24 2024 | 0.00000340 | -0.00000018 | -5.03% | 0.00000363 | 0.00000379 | 0.00000302 | 792,564.00 |
| Mar 23 2024 | 0.00000358 | -0.00000005 | -1.38% | 0.00000306 | 0.00000379 | 0.00000304 | 829,304.00 |
| Mar 22 2024 | 0.00000363 | 0.00000013 | 3.71% | 0.00000350 | 0.00000379 | 0.00000302 | 704,838.00 |
| Mar 21 2024 | 0.00000350 | -0.00000018 | -4.89% | 0.00000330 | 0.00000377 | 0.00000302 | 703,731.00 |
| Mar 20 2024 | 0.00000368 | 0.00000007 | 1.94% | 0.00000373 | 0.00000378 | 0.00000303 | 653,313.00 |
