Energi Historical Data - NRGETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Energi	NRGETH	Crypto	5,766,160	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000006	0.21%	0.000029

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000029	0.000029	0.000019	0.000029	0.000018 - 0.000138

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	04:49:11	0.432374	0.000029	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.000038	1.30	NRG	NRGEUR	NRGGBP	NRGBTC

NRGETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000032	0.000032	0.000019	0.82	-0.00000348	-10.77%
1 Month	0.00003	0.000035	0.000019	500.34	-0.00000136	-4.51%
3 Months	0.000042	0.000063	0.000019	1,517.80	-0.000013	-31.79%
6 Months	0.000066	0.000092	0.000019	1,857.27	-0.000038	-56.61%
1 Year	0.000024	0.000138	0.000018	3,428.64	0.00000512	21.60%
3 Years	0.00084	0.001007	0.000018	7,902.12	-0.000811	-96.57%
5 Years	0.015	0.045	0.000018	7,982.92	-0.014971	-99.81%

NRGETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
19 Jun 2024	0.000029	-0.00000059	-2.01%	0.000029	0.000029	0.000019	0.00
18 Jun 2024	0.000029	-0.00000051	-1.71%	0.000029	0.000029	0.000029	1.00
17 Jun 2024	0.00003	-0.00000200	-6.29%	0.000032	0.000032	0.000028	1.00
16 Jun 2024	0.000032	-0.00000007	-0.22%	0.000032	0.000032	0.000019	0.00
15 Jun 2024	0.000032	-0.00000009	-0.28%	0.000032	0.000032	0.000019	1.00
14 Jun 2024	0.000032	0.00000100	3.23%	0.000031	0.000032	0.000019	0.00
13 Jun 2024	0.000031	-0.00000100	-3.10%	0.000032	0.000032	0.000019	0.00
12 Jun 2024	0.000032	-0.00000100	-2.98%	0.000034	0.000034	0.000019	1.00
11 Jun 2024	0.000034	0.00000090	2.75%	0.000033	0.000034	0.000033	2.00
10 Jun 2024	0.000033	-0.00000091	-2.71%	0.000034	0.000034	0.000019	0.00
09 Jun 2024	0.000034	0.00000300	9.94%	0.00003	0.000034	0.000019	2.00
08 Jun 2024	0.00003	-0.00000037	-1.21%	0.000031	0.000031	0.000019	0.00
07 Jun 2024	0.000031	0.000012	63.53%	0.000019	0.000031	0.000019	0.00
06 Jun 2024	0.000019	-0.000012	-38.54%	0.000019	0.000019	0.000019	0.00
05 Jun 2024	0.000031	-0.00000200	-6.11%	0.000033	0.000033	0.000019	1.00
04 Jun 2024	0.000033	-0.00000022	-0.67%	0.000033	0.000034	0.000019	0.00
03 Jun 2024	0.000033	0.00000077	2.39%	0.000032	0.000033	0.000019	0.00
02 Jun 2024	0.000032	-0.00000100	-2.98%	0.000034	0.000034	0.000019	0.00
01 Jun 2024	0.000034	-0.00000097	-2.81%	0.000035	0.000035	0.000019	0.00
31 May 2024	0.000035	0.00000200	6.19%	0.000032	0.000035	0.000019	0.00
30 May 2024	0.000032	0.00000100	3.20%	0.000031	0.000033	0.000019	0.00
29 May 2024	0.000031	0.00000011	0.35%	0.000031	0.000031	0.000019	0.00
28 May 2024	0.000031	-0.00000200	-6.05%	0.000031	0.000032	0.00003	13,986.00
27 May 2024	0.000033	-0.00000017	-0.51%	0.000033	0.000034	0.000019	1.00
26 May 2024	0.000033	0.00000200	6.35%	0.000032	0.000033	0.000019	2.00
25 May 2024	0.000032	0.00000100	3.31%	0.00003	0.000032	0.000019	0.00
24 May 2024	0.00003	-0.00000059	-1.92%	0.000031	0.000031	0.000019	0.00
23 May 2024	0.000031	0.00000059	1.95%	0.00003	0.000031	0.000019	0.00
22 May 2024	0.00003	-0.00000500	-14.04%	0.000036	0.000036	0.000019	1.00
21 May 2024	0.000036	0.00000060	1.71%	0.000035	0.000037	0.000035	13,986.00
20 May 2024	0.000035	-0.00000200	-5.48%	0.000037	0.000037	0.000033	1.00
19 May 2024	0.000037	0.000018	95.29%	0.000019	0.00004	0.000019	1.00

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