We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | NRGT/ETH | https://v2.info.uniswap.org/token/0x1416946162b1c2c871a73b07e932d2fb6c932069 | ETH | 1 | https://v2.info.uniswap.org/token/0x1416946162b1c2c871a73b07e932d2fb6c932069 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.06512576 | -0.00266904 | -4.09828614668 | 0.06105132 | 0.06684282 | 0 | CX |
| 4 | 0.07842146 | -0.01596474 | -20.3576163973 | 0.0554004 | 0.08323207 | 0 | CX |
| 12 | 0.13121935 | -0.06876263 | -52.4028125425 | 0.0554004 | 0.13609173 | 0 | CX |
| 26 | 0.10496613 | -0.04250941 | -40.4982159483 | 0.0554004 | 0.162558 | 0 | CX |
| 52 | 0.12097958 | -0.05852286 | -48.3741636398 | 0.0554004 | 0.162558 | 0 | CX |
| 156 | 0.61368409 | -0.55122737 | -89.8226594077 | 0.0554004 | 2.02976748 | 0.08108817 | CX |
| 260 | 0 | 0 | 0 | 0 | 4.53478299 | 0.58827474 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745106600 | 0.0639829 | 0.00100861 | 1.60 | 0.06292162 | 0.06421456 | 0.06279649 | 0 |
| 1745020200 | 0.06297429 | 0.00030729 | 0.49 | 0.06272125 | 0.06336 | 0.0623395 | 0 |
| 1744933800 | 0.062667 | 0.0001394 | 0.22 | 0.06260443 | 0.06395083 | 0.06195142 | 0 |
| 1744847400 | 0.0625276 | -0.000349 | -0.56 | 0.06270778 | 0.06377104 | 0.06105132 | 0 |
| 1744761000 | 0.06287688 | -0.001222 | -1.91 | 0.06428188 | 0.06571382 | 0.06284559 | 0 |
| 1744674600 | 0.06409854 | 0.00104901 | 1.66 | 0.06322021 | 0.06684282 | 0.06322021 | 0 |
| 1744588200 | 0.06304953 | -0.002153 | -3.30 | 0.06512576 | 0.06522714 | 0.06209319 | 0 |
| 1744501800 | 0.06520219 | 0.00311335 | 5.01 | 0.06206428 | 0.06598152 | 0.06124734 | 0 |
| 1744415400 | 0.06208884 | 0.00161172 | 2.67 | 0.06029892 | 0.06288123 | 0.0596376 | 0 |
| 1744329000 | 0.06047712 | -0.005379 | -8.17 | 0.06611616 | 0.06611616 | 0.05856087 | 0 |
| 1744242600 | 0.06585598 | -0.009949 | -13.12 | 0.0722106 | 0.07621376 | 0.0554004 | 0 |
| 1744156200 | 0.07580509 | 0 | 0.00 | 0.0722106 | 0.07621376 | 0.07211001 | 0 |
| 1744069800 | 0.07580509 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.07580509 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.07580509 | 0.00408039 | 5.69 | 0.0722106 | 0.07621376 | 0.07211001 | 0 |
| 1743810600 | 0.0717247 | -0.00031 | -0.43 | 0.07202091 | 0.07262719 | 0.06990429 | 0 |
| 1743724200 | 0.07203477 | 0.0008015 | 1.13 | 0.07096597 | 0.07295191 | 0.06950512 | 0 |
| 1743637800 | 0.07123327 | -0.00434 | -5.74 | 0.07552591 | 0.07688577 | 0.07059373 | 0 |
| 1743551400 | 0.07557303 | 0.00337233 | 4.67 | 0.0722106 | 0.07621376 | 0.07211001 | 0 |
| 1743465000 | 0.0722007 | 0.00079794 | 1.12 | 0.07925425 | 0.07978528 | 0.07043058 | 0 |
| 1743378600 | 0.07140276 | -0.000826 | -1.14 | 0.07232504 | 0.07310437 | 0.07035098 | 0 |
| 1743292200 | 0.07222921 | -0.002876 | -3.83 | 0.07506496 | 0.07570252 | 0.07145384 | 0 |
| 1743205800 | 0.07510536 | -0.00414 | -5.22 | 0.07925425 | 0.07978528 | 0.07385004 | 0 |
| 1743119400 | 0.07924514 | -0.000175 | -0.22 | 0.07955996 | 0.0806652 | 0.07876954 | 0 |
| 1743033000 | 0.07942057 | -0.00244 | -2.98 | 0.08176251 | 0.08227533 | 0.07850858 | 0 |
| 1742946600 | 0.08186072 | -0.00015 | -0.18 | 0.08239611 | 0.08295368 | 0.08083191 | 0 |
| 1742860200 | 0.08201041 | 0.00304326 | 3.85 | 0.07920514 | 0.08323207 | 0.07839849 | 0 |
| 1742773800 | 0.07896715 | 0.00063835 | 0.81 | 0.07842146 | 0.07998091 | 0.07840522 | 0 |
| 1742687400 | 0.0783288 | 0.00048748 | 0.63 | 0.07784172 | 0.0793679 | 0.07784172 | 0 |
| 1742601000 | 0.07784132 | -0.00049 | -0.63 | 0.07861273 | 0.07899368 | 0.07676816 | 0 |
| 1742514600 | 0.07833117 | -0.003347 | -4.10 | 0.0814968 | 0.08181122 | 0.07736018 | 0 |
| 1742428200 | 0.08167816 | 0.00533768 | 6.99 | 0.07660224 | 0.08190072 | 0.0763488 | 0 |
| 1742341800 | 0.07634048 | -0.000128 | -0.17 | 0.07632226 | 0.07659432 | 0.07419852 | 0 |
| 1742255400 | 0.07646799 | 0.00177804 | 2.38 | 0.07602051 | 0.07734711 | 0.07338513 | 0 |
| 1742169000 | 0.07468995 | -0.0021 | -2.73 | 0.07669371 | 0.0768529 | 0.07372886 | 0 |
| 1742082600 | 0.07678954 | 0.00102009 | 1.35 | 0.07574886 | 0.07735662 | 0.07541978 | 0 |
| 1741996200 | 0.07576945 | 0.00196416 | 2.66 | 0.07379143 | 0.07700655 | 0.07374549 | 0 |
| 1741909800 | 0.07380529 | -0.001668 | -2.21 | 0.07560946 | 0.07581578 | 0.07222287 | 0 |
| 1741823400 | 0.07547284 | -0.000613 | -0.81 | 0.07602051 | 0.07734711 | 0.072626 | 0 |
| 1741737000 | 0.07608625 | 0.00156816 | 2.10 | 0.0736453 | 0.07765758 | 0.07021594 | 0 |
| 1741650600 | 0.07451809 | -0.005045 | -6.34 | 0.08488339 | 0.08551818 | 0.07173144 | 0 |
| 1741564200 | 0.07956352 | -0.007317 | -8.42 | 0.08712792 | 0.08748234 | 0.07902457 | 0 |
| 1741477800 | 0.08688002 | 0.00225205 | 2.66 | 0.08462242 | 0.08834205 | 0.08340314 | 0 |
| 1741391400 | 0.08462797 | -0.002628 | -3.01 | 0.08488339 | 0.08933443 | 0.08082478 | 0 |
| 1741305000 | 0.08725582 | -0.001795 | -2.02 | 0.08875666 | 0.09186249 | 0.08632641 | 0 |
| 1741218600 | 0.08905089 | 0.00309513 | 3.60 | 0.08576172 | 0.08984962 | 0.08534473 | 0 |
| 1741132200 | 0.08595576 | 0.00063083 | 0.74 | 0.08488339 | 0.0879013 | 0.07968074 | 0 |
| 1741045800 | 0.08532493 | -0.014307 | -14.36 | 0.09963399 | 0.09993931 | 0.08309307 | 0 |
| 1740959400 | 0.09963241 | 0.0121774 | 13.92 | 0.08769776 | 0.10096099 | 0.08623652 | 0 |
| 1740873000 | 0.08745501 | -0.001017 | -1.15 | 0.08836581 | 0.09021751 | 0.08495863 | 0 |
| 1740786600 | 0.08847194 | -0.002706 | -2.97 | 0.09133542 | 0.09144471 | 0.08234265 | 0 |
| 1740700200 | 0.0911782 | -0.001064 | -1.15 | 0.09272458 | 0.09415296 | 0.08859114 | 0 |
| 1740613800 | 0.09224226 | -0.00667 | -6.74 | 0.09875487 | 0.09906573 | 0.0896243 | 0 |
| 1740527400 | 0.09891248 | -0.000723 | -0.73 | 0.09963399 | 0.10012226 | 0.09291348 | 0 |
| 1740441000 | 0.09963518 | -0.011999 | -10.75 | 0.10329303 | 0.1083448 | 0.09887922 | 0 |
| 1740354600 | 0.11163398 | 0.00209246 | 1.91 | 0.10948014 | 0.1124537 | 0.10876417 | 0 |
| 1740268200 | 0.10954152 | 0.0041778 | 3.97 | 0.10538589 | 0.110682 | 0.10515859 | 0 |
| 1740181800 | 0.10536372 | -0.003225 | -2.97 | 0.10844499 | 0.11253884 | 0.10367913 | 0 |
| 1740095400 | 0.10858834 | 0.00108028 | 1.00 | 0.10756152 | 0.1096021 | 0.10728313 | 0 |
| 1740009000 | 0.10750806 | 0.00196456 | 1.86 | 0.10573041 | 0.10833094 | 0.10518789 | 0 |
| 1739922600 | 0.1055435 | -0.002983 | -2.75 | 0.10863032 | 0.10890633 | 0.10323442 | 0 |
| 1739836200 | 0.10852617 | 0.00317117 | 3.01 | 0.10329303 | 0.11275545 | 0.10198782 | 0 |
| 1739749800 | 0.105355 | -0.00119 | -1.12 | 0.10667725 | 0.1079298 | 0.10519819 | 0 |
| 1739663400 | 0.10654459 | -0.001405 | -1.30 | 0.10795316 | 0.10846994 | 0.10602108 | 0 |
| 1739577000 | 0.10794999 | 0.00196218 | 1.85 | 0.10585119 | 0.11041232 | 0.10553954 | 0 |
| 1739490600 | 0.10598781 | -0.002323 | -2.14 | 0.10831114 | 0.1091372 | 0.10349341 | 0 |
| 1739404200 | 0.10831075 | 0.0051682 | 5.01 | 0.10329303 | 0.11053468 | 0.10134986 | 0 |
| 1739317800 | 0.10314255 | -0.002149 | -2.04 | 0.10551618 | 0.10787475 | 0.10233154 | 0 |
| 1739231400 | 0.10529164 | 0.00111632 | 1.07 | 0.13056595 | 0.13514094 | 0.1041575 | 0 |
| 1739145000 | 0.10417532 | -0.000265 | -0.25 | 0.1042074 | 0.10619611 | 0.1005345 | 0 |
| 1739058600 | 0.10443985 | 0.00049421 | 0.48 | 0.10387436 | 0.10543698 | 0.10256122 | 0 |
| 1738972200 | 0.10394564 | -0.002134 | -2.01 | 0.10675209 | 0.1108107 | 0.10169517 | 0 |
| 1738885800 | 0.10608008 | -0.004284 | -3.88 | 0.11047647 | 0.11308453 | 0.10560963 | 0 |
| 1738799400 | 0.1103644 | 0.00261162 | 2.42 | 0.10803988 | 0.11178327 | 0.107474 | 0 |
| 1738713000 | 0.10775278 | -0.00637 | -5.58 | 0.11418501 | 0.11445786 | 0.10441728 | 0 |
| 1738626600 | 0.11412284 | 0.00145728 | 1.29 | 0.13056595 | 0.13514094 | 0.09867171 | 0 |
| 1738540200 | 0.11266556 | -0.01116 | -9.01 | 0.1236304 | 0.12515461 | 0.10922907 | 0 |
| 1738453800 | 0.12382603 | -0.006383 | -4.90 | 0.13071088 | 0.13178127 | 0.12290454 | 0 |
| 1738367400 | 0.13020915 | 0.00140382 | 1.09 | 0.12880256 | 0.13609173 | 0.1272942 | 0 |
| 1738281000 | 0.12880533 | 0.00531907 | 4.31 | 0.12316233 | 0.13000244 | 0.12247884 | 0 |
| 1738194600 | 0.12348626 | 0.00187229 | 1.54 | 0.12238221 | 0.1254128 | 0.12123064 | 0 |
| 1738108200 | 0.12161397 | -0.003805 | -3.03 | 0.12672316 | 0.12754962 | 0.1204525 | 0 |
| 1738021800 | 0.12541874 | -0.002766 | -2.16 | 0.13056595 | 0.13514094 | 0.12022441 | 0 |
| 1737935400 | 0.1281848 | -0.003407 | -2.59 | 0.13121935 | 0.13303976 | 0.1281848 | 0 |
| 1737849000 | 0.13159159 | 0.00043679 | 0.33 | 0.13109065 | 0.13263148 | 0.12963456 | 0 |
| 1737762600 | 0.1311548 | -0.000735 | -0.56 | 0.13218836 | 0.1352835 | 0.12976682 | 0 |
| 1737676200 | 0.13188978 | 0.00340006 | 2.65 | 0.12844972 | 0.13246002 | 0.12638973 | 0 |
| 1737589800 | 0.12848972 | -0.003051 | -2.32 | 0.13197214 | 0.13325954 | 0.12794086 | 0 |
| 1737503400 | 0.1315409 | 0.00243342 | 1.88 | 0.12941082 | 0.13320727 | 0.126937 | 0 |
| 1737417000 | 0.12910748 | 0.00143906 | 1.13 | 0.13056595 | 0.13569296 | 0.12392265 | 0 |
| 1737330600 | 0.12766842 | -0.003441 | -2.62 | 0.13056595 | 0.13634992 | 0.12392265 | 0 |
| 1737244200 | 0.13110926 | -0.006705 | -4.87 | 0.13766781 | 0.13840398 | 0.12800858 | 0 |
|
NRGE/ETH 0.000040 ETH
+0.00%
|
NRGE/USD $ 0.062457
-2.20%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
