NRG
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-12 | $3.07 | $3.06 | $29,198.55 | $2.68 |
2019-06-13 | $3.06 | $3.65 | $3.75 | $2.96 |
2019-06-14 | $3.65 | $3.71 | $23.74 | $3.51 |
2019-06-15 | $3.71 | $3.82 | $3.90 | $3.40 |
2019-06-16 | $3.82 | $3.96 | $4.10 | $3.59 |
2019-06-17 | $3.96 | $4.31 | $5.39 | $4.04 |
2019-06-18 | $4.31 | $4.02 | $4.17 | $3.90 |
2019-06-19 | $4.02 | $4.09 | $4.17 | $3.77 |
2019-06-20 | $4.09 | $4.15 | $4.22 | $3.81 |
2019-06-21 | $4.15 | $4.59 | $4.59 | $4.31 |
2019-06-22 | $4.59 | $5.45 | $5.72 | $4.79 |
2019-06-23 | $5.45 | $5.99 | $5.99 | $5.07 |
2019-06-24 | $5.99 | $6.60 | $6.93 | $5.68 |
2019-06-25 | $6.60 | $7.22 | $10.37 | $6.49 |
2019-06-26 | $7.22 | $7.26 | $10.93 | $6.81 |
2019-06-27 | $7.26 | $6.22 | $6.76 | $5.51 |
2019-06-28 | $6.22 | $8.57 | $8.66 | $6.45 |
2019-06-29 | $8.57 | $9.15 | $9.60 | $8.17 |
2019-06-30 | $9.15 | $7.45 | $8.78 | $7.45 |
2019-07-01 | $7.45 | $7.30 | $8.00 | $7.13 |
2019-07-02 | $7.30 | $7.35 | $7.44 | $6.63 |
2019-07-03 | $7.35 | $8.61 | $8.61 | $7.54 |
2019-07-04 | $8.61 | $8.68 | $8.92 | $7.57 |
2019-07-05 | $8.68 | $8.57 | $8.93 | $8.35 |
2019-07-06 | $8.57 | $9.07 | $9.14 | $8.57 |
2019-07-07 | $9.07 | $7.79 | $9.88 | $7.38 |
2019-07-08 | $7.79 | $7.44 | $8.62 | $7.24 |
2019-07-09 | $7.44 | $7.31 | $8.31 | $7.24 |
2019-07-10 | $7.31 | $7.14 | $7.51 | $6.84 |
2019-07-11 | $7.14 | $6.93 | $7.00 | $6.52 |
2019-07-12 | $6.93 | $7.51 | $7.57 | $7.02 |
2019-07-13 | $7.51 | $6.93 | $7.46 | $6.72 |
2019-07-14 | $6.93 | $6.20 | $6.33 | $5.65 |
2019-07-15 | $6.20 | $6.36 | $6.59 | $6.05 |
2019-07-16 | $6.36 | $5.56 | $5.76 | $5.29 |
2019-07-17 | $5.56 | $5.45 | $6.02 | $5.28 |
2019-07-18 | $5.45 | $5.80 | $5.99 | $5.65 |
2019-07-19 | $5.80 | $5.50 | $5.86 | $5.42 |
2019-07-20 | $5.50 | $5.58 | $5.93 | $5.42 |
2019-07-21 | $5.58 | $5.47 | $5.52 | $5.37 |
2019-07-22 | $5.47 | $5.19 | $5.38 | $5.17 |
2019-07-23 | $5.19 | $4.52 | $5.20 | $4.46 |
2019-07-24 | $4.52 | $4.60 | $4.82 | $4.51 |
2019-07-25 | $4.60 | $4.94 | $4.94 | $4.61 |
2019-07-26 | $4.94 | $5.19 | $5.21 | $4.90 |
2019-07-27 | $5.19 | $4.97 | $5.02 | $4.86 |
2019-07-28 | $4.97 | $5.14 | $5.23 | $5.05 |
2019-07-29 | $5.14 | $5.13 | $5.26 | $5.10 |
2019-07-30 | $5.13 | $5.15 | $5.23 | $5.04 |
2019-07-31 | $5.15 | $5.43 | $5.52 | $5.25 |
2019-08-01 | $5.43 | $6.01 | $6.04 | $5.38 |
2019-08-02 | $6.01 | $6.57 | $6.69 | $5.88 |
2019-08-03 | $6.57 | $7.29 | $7.66 | $6.44 |
2019-08-04 | $7.29 | $6.76 | $7.31 | $6.68 |
2019-08-05 | $6.76 | $7.05 | $7.58 | $6.82 |
2019-08-06 | $7.05 | $6.84 | $7.07 | $6.67 |
2019-08-07 | $6.84 | $6.87 | $7.12 | $6.78 |
2019-08-08 | $6.87 | $7.10 | $7.24 | $6.69 |
2019-08-09 | $7.10 | $7.27 | $7.31 | $6.70 |
2019-08-10 | $7.27 | $6.87 | $7.37 | $6.76 |
2019-08-11 | $6.87 | $7.31 | $7.36 | $7.09 |
2019-08-12 | $7.31 | $7.26 | $7.34 | $7.03 |
2019-08-13 | $7.26 | $6.85 | $7.21 | $6.83 |
2019-08-14 | $6.85 | $6.31 | $6.44 | $5.97 |
2019-08-15 | $6.31 | $6.43 | $6.45 | $6.07 |
2019-08-16 | $6.43 | $6.38 | $6.50 | $6.03 |
2019-08-17 | $6.38 | $6.14 | $6.44 | $6.08 |
2019-08-18 | $6.14 | $6.23 | $6.57 | $6.09 |
2019-08-19 | $6.23 | $6.74 | $6.83 | $6.47 |
2019-08-20 | $6.74 | $6.56 | $6.63 | $6.49 |
2019-08-21 | $6.56 | $6.18 | $6.32 | $6.04 |
2019-08-22 | $6.18 | $6.10 | $6.44 | $6.01 |
2019-08-23 | $6.10 | $6.24 | $6.57 | $6.13 |
2019-08-24 | $6.24 | $6.24 | $6.31 | $6.11 |
2019-08-25 | $6.24 | $6.15 | $6.20 | $5.88 |
2019-08-26 | $6.15 | $6.25 | $6.27 | $5.74 |
2019-08-27 | $6.25 | $6.03 | $6.22 | $5.62 |
2019-08-28 | $6.03 | $5.60 | $5.75 | $5.48 |
2019-08-29 | $5.60 | $5.45 | $5.58 | $5.20 |
2019-08-30 | $5.45 | $5.31 | $5.56 | $5.27 |
2019-08-31 | $5.31 | $5.22 | $5.52 | $5.22 |
2019-09-01 | $5.22 | $5.25 | $5.34 | $5.16 |
2019-09-02 | $5.25 | $5.04 | $5.47 | $4.51 |
2019-09-03 | $5.04 | $4.80 | $5.20 | $4.77 |
2019-09-04 | $4.80 | $4.31 | $4.90 | $4.24 |
2019-09-05 | $4.31 | $3.92 | $4.53 | $3.84 |
2019-09-06 | $3.92 | $3.48 | $3.94 | $3.15 |
2019-09-07 | $3.48 | $3.96 | $4.44 | $3.25 |
2019-09-08 | $3.96 | $3.67 | $4.52 | $3.67 |
2019-09-09 | $3.67 | $3.59 | $4.03 | $3.29 |
2019-09-10 | $3.59 | $2.75 | $3.63 | $2.71 |
2019-09-11 | $2.75 | $2.93 | $3.13 | $2.70 |
2019-09-12 | $2.93 | $3.10 | $3.20 | $2.97 |
2019-09-13 | $3.10 | $2.80 | $3.23 | $2.80 |
2019-09-14 | $2.80 | $2.81 | $3.32 | $2.80 |
2019-09-15 | $2.81 | $2.95 | $3.01 | $2.81 |
2019-09-16 | $2.95 | $2.87 | $3.46 | $2.81 |
2019-09-17 | $2.87 | $2.97 | $3.44 | $2.83 |
2019-09-18 | $2.97 | $3.02 | $3.13 | $2.89 |
2019-09-19 | $3.02 | $3.10 | $3.17 | $2.89 |
2019-09-20 | $3.10 | $3.19 | $3.48 | $2.96 |
2019-09-21 | $3.19 | $3.50 | $3.50 | $3.10 |
2019-09-22 | $3.50 | $3.49 | $3.72 | $3.29 |
2019-09-23 | $3.49 | $3.80 | $4.13 | $3.32 |
2019-09-24 | $3.80 | $3.38 | $4.02 | $3.02 |
2019-09-25 | $3.38 | $3.38 | $4.73 | $2.93 |
2019-09-26 | $3.38 | $3.06 | $3.34 | $2.89 |
2019-09-27 | $3.06 | $3.32 | $3.42 | $3.08 |
2019-09-28 | $3.32 | $3.23 | $3.31 | $3.02 |
2019-09-29 | $3.23 | $3.11 | $3.20 | $3.03 |
2019-09-30 | $3.11 | $3.11 | $3.32 | $3.11 |
2019-10-01 | $3.11 | $2.98 | $3.16 | $2.83 |
2019-10-02 | $2.98 | $2.96 | $3.45 | $2.88 |
2019-10-03 | $2.96 | $2.56 | $2.88 | $2.43 |
2019-10-04 | $2.56 | $2.58 | $2.78 | $2.50 |
2019-10-05 | $2.58 | $2.67 | $2.73 | $2.48 |
2019-10-06 | $2.67 | $2.58 | $2.71 | $2.47 |
2019-10-07 | $2.58 | $2.72 | $2.80 | $2.66 |
2019-10-08 | $2.72 | $2.74 | $2.82 | $2.68 |
2019-10-09 | $2.74 | $2.79 | $2.93 | $2.68 |
2019-10-10 | $2.79 | $2.75 | $2.78 | $2.70 |
2019-10-11 | $2.75 | $2.59 | $2.63 | $2.37 |
2019-10-12 | $2.59 | $2.62 | $2.62 | $2.36 |
2019-10-13 | $2.62 | $2.53 | $2.65 | $2.53 |
2019-10-14 | $2.53 | $2.46 | $2.66 | $2.37 |
2019-10-15 | $2.46 | $2.34 | $2.50 | $2.28 |
2019-10-16 | $2.34 | $2.68 | $2.77 | $2.20 |
2019-10-17 | $2.68 | $2.59 | $2.78 | $2.46 |
2019-10-18 | $2.59 | $2.58 | $2.81 | $2.48 |
2019-10-19 | $2.58 | $2.50 | $2.57 | $2.46 |
2019-10-20 | $2.50 | $2.51 | $2.62 | $2.44 |
2019-10-21 | $2.51 | $2.58 | $2.60 | $2.43 |
2019-10-22 | $2.58 | $2.61 | $2.71 | $2.51 |
2019-10-23 | $2.61 | $2.42 | $2.53 | $2.35 |
2019-10-24 | $2.42 | $2.40 | $2.54 | $2.27 |
2019-10-25 | $2.40 | $2.81 | $2.97 | $2.58 |
2019-10-26 | $2.81 | $2.73 | $3.07 | $2.63 |
2019-10-27 | $2.73 | $2.45 | $2.86 | $2.40 |
2019-10-28 | $2.45 | $2.39 | $2.56 | $2.37 |
2019-10-29 | $2.39 | $2.53 | $2.61 | $2.48 |
2019-10-30 | $2.53 | $2.57 | $2.64 | $2.33 |
2019-10-31 | $2.57 | $2.65 | $2.71 | $2.50 |
2019-11-01 | $2.65 | $2.68 | $2.84 | $2.54 |
2019-11-02 | $2.68 | $2.54 | $2.75 | $2.44 |
2019-11-03 | $2.54 | $2.45 | $2.58 | $2.42 |
2019-11-04 | $2.45 | $2.56 | $2.95 | $2.44 |
2019-11-05 | $2.56 | $2.49 | $3.33 | $2.46 |
2019-11-06 | $2.49 | $2.54 | $2.60 | $2.43 |
2019-11-07 | $2.54 | $2.44 | $2.53 | $2.44 |
2019-11-08 | $2.44 | $2.41 | $2.48 | $2.36 |
2019-11-09 | $2.41 | $2.39 | $2.52 | $2.35 |
2019-11-10 | $2.39 | $2.37 | $2.51 | $2.37 |
2019-11-11 | $2.37 | $2.33 | $2.52 | $2.22 |
2019-11-12 | $2.33 | $2.38 | $2.50 | $2.30 |
2019-11-13 | $2.38 | $2.28 | $2.50 | $2.10 |
2019-11-14 | $2.28 | $2.24 | $2.32 | $2.17 |
2019-11-15 | $2.24 | $2.18 | $2.26 | $2.16 |
2019-11-16 | $2.18 | $2.12 | $2.25 | $0.4748000 |
2019-11-17 | $2.12 | $2.12 | $2.19 | $1.99 |
2019-11-18 | $2.12 | $2.06 | $2.32 | $1.95 |
2019-11-19 | $2.06 | $1.98 | $2.29 | $1.86 |
2019-11-20 | $1.98 | $1.90 | $2.00 | $0.0891 |
2019-11-21 | $1.90 | $1.72 | $2.01 | $1.72 |
2019-11-22 | $1.72 | $1.68 | $2.15 | $1.58 |
2019-11-23 | $1.68 | $1.74 | $2.04 | $1.68 |
2019-11-24 | $1.74 | $1.63 | $1.63 | $1.55 |
2019-11-25 | $1.63 | $1.66 | $1.82 | $1.62 |
2019-11-26 | $1.66 | $1.60 | $1.84 | $1.59 |
2019-11-27 | $1.60 | $1.61 | $1.83 | $1.22 |
2019-11-28 | $1.61 | $1.64 | $1.72 | $1.55 |
2019-11-29 | $1.64 | $1.08 | $1.68 | $1.03 |
2019-11-30 | $1.08 | $1.33 | $1.44 | $1.05 |
2019-12-01 | $1.33 | $1.53 | $1.64 | $1.21 |
2019-12-02 | $1.53 | $1.64 | $1.85 | $1.48 |
2019-12-03 | $1.64 | $1.50 | $1.62 | $1.41 |
2019-12-04 | $1.50 | $1.35 | $1.50 | $1.27 |
2019-12-05 | $1.35 | $1.51 | $1.65 | $1.37 |
2019-12-06 | $1.51 | $1.87 | $1.90 | $1.52 |
2019-12-07 | $1.87 | $1.87 | $2.01 | $1.66 |
2019-12-08 | $1.87 | $2.72 | $2.72 | $1.88 |
2019-12-09 | $2.72 | $2.37 | $2.90 | $2.31 |
2019-12-10 | $2.37 | $2.23 | $2.38 | $2.16 |
2019-12-11 | $2.23 | $2.15 | $2.51 | $1.91 |
2019-12-12 | $2.15 | $2.17 | $2.24 | $2.06 |
2019-12-13 | $2.17 | $2.18 | $2.33 | $2.09 |
2019-12-14 | $2.18 | $2.07 | $2.15 | $2.00 |
2019-12-15 | $2.07 | $2.05 | $2.18 | $2.03 |
2019-12-16 | $2.05 | $1.98 | $2.06 | $1.83 |
2019-12-17 | $1.98 | $1.90 | $1.95 | $1.77 |
2019-12-18 | $1.90 | $2.20 | $2.33 | $2.04 |
2019-12-19 | $2.20 | $2.16 | $2.21 | $2.09 |
2019-12-20 | $2.16 | $2.17 | $2.25 | $2.09 |
2019-12-21 | $2.17 | $2.09 | $2.16 | $2.09 |
2019-12-22 | $2.09 | $2.11 | $2.21 | $2.06 |
2019-12-23 | $2.11 | $2.06 | $2.08 | $1.97 |
2019-12-24 | $2.06 | $2.08 | $2.17 | $2.04 |
2019-12-25 | $2.08 | $1.99 | $2.06 | $1.95 |
2019-12-26 | $1.99 | $2.00 | $2.12 | $1.92 |
2019-12-27 | $2.00 | $1.99 | $2.04 | $1.97 |
2019-12-28 | $1.99 | $1.97 | $2.04 | $1.95 |
2019-12-29 | $1.97 | $2.11 | $2.19 | $1.96 |
2019-12-30 | $2.11 | $1.99 | $2.06 | $1.92 |
2019-12-31 | $1.99 | $2.00 | $2.05 | $1.87 |
2020-01-01 | $2.00 | $2.00 | $2.05 | $1.96 |
2020-01-02 | $2.00 | $1.93 | $2.10 | $1.93 |
2020-01-03 | $1.93 | $2.01 | $2.12 | $1.99 |
2020-01-04 | $2.01 | $2.00 | $2.03 | $1.79 |
2020-01-05 | $2.00 | $1.96 | $2.03 | $1.90 |
2020-01-06 | $1.96 | $2.02 | $2.24 | $1.93 |
2020-01-07 | $2.02 | $1.90 | $2.10 | $0.9782000 |
2020-01-08 | $1.90 | $1.92 | $1.92 | $1.83 |
2020-01-09 | $1.92 | $1.88 | $1.91 | $1.82 |
2020-01-10 | $1.88 | $1.87 | $2.02 | $1.87 |
2020-01-11 | $1.87 | $1.73 | $1.90 | $1.57 |
2020-01-12 | $1.73 | $1.81 | $1.91 | $1.78 |
2020-01-13 | $1.81 | $1.60 | $1.83 | $1.07 |
2020-01-14 | $1.60 | $1.76 | $2.16 | $1.73 |
2020-01-15 | $1.76 | $1.75 | $1.84 | $1.68 |
2020-01-16 | $1.75 | $1.73 | $1.79 | $1.68 |
2020-01-17 | $1.73 | $1.66 | $1.81 | $1.48 |
2020-01-18 | $1.66 | $1.66 | $1.75 | $1.59 |
2020-01-19 | $1.66 | $1.59 | $1.67 | $1.55 |
2020-01-20 | $1.59 | $1.71 | $1.90 | $1.58 |
2020-01-21 | $1.71 | $1.67 | $1.77 | $1.66 |
2020-01-22 | $1.67 | $1.67 | $1.68 | $1.62 |
2020-01-23 | $1.67 | $1.61 | $1.70 | $1.58 |
2020-01-24 | $1.61 | $1.65 | $1.70 | $1.58 |
2020-01-25 | $1.65 | $1.73 | $1.89 | $1.62 |
2020-01-26 | $1.73 | $1.72 | $1.85 | $1.72 |
2020-01-27 | $1.72 | $1.82 | $1.82 | $1.64 |
2020-01-28 | $1.82 | $1.84 | $1.88 | $1.80 |
2020-01-29 | $1.84 | $1.74 | $1.82 | $1.68 |
2020-01-30 | $1.74 | $1.81 | $2.01 | $1.78 |
2020-01-31 | $1.81 | $1.79 | $1.88 | $1.74 |
2020-02-01 | $1.79 | $1.80 | $1.86 | $1.78 |
2020-02-02 | $1.80 | $1.79 | $1.90 | $1.76 |
2020-02-03 | $1.79 | $1.80 | $1.82 | $1.77 |
2020-02-04 | $1.80 | $1.77 | $1.82 | $1.53 |
2020-02-05 | $1.77 | $1.82 | $1.94 | $1.80 |
2020-02-06 | $1.82 | $1.93 | $1.95 | $1.80 |
2020-02-07 | $1.93 | $1.85 | $2.02 | $1.83 |
2020-02-08 | $1.85 | $1.91 | $1.99 | $1.85 |
2020-02-09 | $1.91 | $1.94 | $1.96 | $1.92 |
2020-02-10 | $1.94 | $1.86 | $1.93 | $1.82 |
2020-02-11 | $1.86 | $1.96 | $2.04 | $1.92 |
2020-02-12 | $1.96 | $1.87 | $2.19 | $1.81 |
2020-02-13 | $1.87 | $1.84 | $1.91 | $1.79 |
2020-02-14 | $1.84 | $1.78 | $2.03 | $1.77 |
2020-02-15 | $1.78 | $1.66 | $1.68 | $1.60 |
2020-02-16 | $1.66 | $1.55 | $1.74 | $1.53 |
2020-02-17 | $1.55 | $1.58 | $1.72 | $1.55 |
2020-02-18 | $1.58 | $1.57 | $1.71 | $1.38 |
2020-02-19 | $1.57 | $1.38 | $1.46 | $1.36 |
2020-02-20 | $1.38 | $1.48 | $1.52 | $1.38 |
2020-02-21 | $1.48 | $1.57 | $1.69 | $1.48 |
2020-02-22 | $1.57 | $1.58 | $1.67 | $1.52 |
2020-02-23 | $1.58 | $1.60 | $1.75 | $1.57 |
2020-02-24 | $1.60 | $1.60 | $1.68 | $1.49 |
2020-02-25 | $1.60 | $1.50 | $1.72 | $1.42 |
2020-02-26 | $1.50 | $1.50 | $1.50 | $1.30 |
2020-02-27 | $1.50 | $1.48 | $1.57 | $1.41 |
2020-02-28 | $1.48 | $1.41 | $1.48 | $1.38 |
2020-02-29 | $1.41 | $1.39 | $1.40 | $1.12 |
2020-03-01 | $1.39 | $1.40 | $1.45 | $1.36 |
2020-03-02 | $1.40 | $1.41 | $1.49 | $1.41 |
2020-03-03 | $1.41 | $1.46 | $1.54 | $1.34 |
2020-03-04 | $1.46 | $1.83 | $1.84 | $1.45 |
2020-03-05 | $1.83 | $1.80 | $2.33 | $1.72 |
2020-03-06 | $1.80 | $2.01 | $2.21 | $1.84 |
2020-03-07 | $2.01 | $1.96 | $2.08 | $1.89 |
2020-03-08 | $1.96 | $1.85 | $1.99 | $1.68 |
2020-03-09 | $1.88 | $1.68 | $1.85 | $1.67 |
2020-03-10 | $1.71 | $1.75 | $1.96 | $1.55 |
2020-03-11 | $1.75 | $1.73 | $1.75 | $1.73 |
2020-03-12 | $1.63 | $1.14 | $1.18 | $1.08 |
2020-03-13 | $1.14 | $0.9857000 | $1.14 | $0.9857000 |
Energi (NRG) is a next-generation proof-of-stake (PoS) cryptocurrency that combines smart contracts, decentralized governance, and a self-funding treasury. Energi was founded by Tommy World Power, who imagined a better, sustainable cryptocurrency that had the potential for mass adoption. The project has since grown to more than 60 team members and 225,000 community members, all working together to create a cryptocurrency for the future.