Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.8E-7 | Mercatox | 162392.894192 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.102979 | 1732700796 | NRG/BTC | https://mercatox.com/exchange/NRG/BTC | BTC | 1 | https://mercatox.com/exchange/NRG/BTC | 100 | 12 minutes ago |
| 4.45E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1732665721 | NRG/BTC | https://www.digifinex.com/en-ww/trade/BTC/NRG | BTC | 2 | https://www.digifinex.com/en-ww/trade/BTC/NRG | 0 | 10 hours ago |
| 1.889E-5 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0.00000000 | 1732665731 | NRG/ETH | https://trade.kucoin.com/NRG-ETH | ETH | 3 | https://trade.kucoin.com/NRG-ETH | 0 | 10 hours ago |
| 1.21E-6 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.00000000 | 1732665731 | NRG/BTC | https://trade.kucoin.com/NRG-BTC | BTC | 4 | https://trade.kucoin.com/NRG-BTC | 0 | 10 hours ago |
| 6.3E-7 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1732665720 | NRG/BTC | https://hitbtc.com/NRG-to-BTC | BTC | 5 | https://hitbtc.com/NRG-to-BTC | 0 | 10 hours ago |
| 2.754E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732665722 | NRG/ETH | https://info.uniswap.org/#/tokens/0x1416946162b1c2c871a73b07e932d2fb6c932069 | ETH | 6 | https://info.uniswap.org/#/tokens/0x1416946162b1c2c871a73b07e932d2fb6c932069 | 0 | 10 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.07017921 | -0.01601437 | -22.8192508864 | 0.03688202 | 4.38325 | 1423432.90347 | CX |
| 4 | 0.04871871 | 0.00544613 | 11.1787237388 | 0.03688202 | 4.38325 | 1232629.80812 | CX |
| 12 | 0.06947662 | -0.01531178 | -22.0387520291 | 0.01302229 | 4.38325 | 1212494.41938 | CX |
| 26 | 0.21636759 | -0.16220275 | -74.9662876959 | 0.01302229 | 4.38325 | 1431878.9689 | CX |
| 52 | 0.05315262 | 0.00101222 | 1.90436520345 | 0.0029868 | 4.38325 | 1210242.71184 | CX |
| 156 | 1.69268805 | -1.63852321 | -96.8000695698 | 0.0029868 | 4.38325 | 985463.038149 | CX |
| 260 | 1.64006759 | -1.58590275 | -96.697401965 | 0.0029868 | 10.44586628 | 804462.714536 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.05976768 | -0.005227 | -8.04 | 0.06515989 | 0.1140994 | 0.03935392 | 516804 |
| 1732578600 | 0.064995 | -0.003401 | -4.97 | 0.08582448 | 4.38325 | 0.04172067 | 1110814 |
| 1732492200 | 0.06839645 | 0.00095436 | 1.42 | 0.11838377 | 0.11848375 | 0.03833693 | 1864774 |
| 1732405800 | 0.06744209 | 0.00208932 | 3.20 | 0.11965106 | 0.11965106 | 0.03854816 | 1766603 |
| 1732319400 | 0.06535277 | 0.00523588 | 8.71 | 0.05713782 | 0.07681011 | 0.0399796 | 1839879 |
| 1732233000 | 0.06011689 | 0.00831552 | 16.05 | 0.11411168 | 0.11454425 | 0.03688202 | 1685167 |
| 1732146600 | 0.05180137 | -0.012794 | -19.81 | 0.07017921 | 0.1120038 | 0.03734408 | 1179987 |
| 1732060200 | 0.06459546 | 0.001229 | 1.94 | 0.06338199 | 0.11000606 | 0.06338199 | 1229103 |
| 1731973800 | 0.06336646 | 0.00318692 | 5.30 | 0.08582448 | 4.0925404 | 0.05991596 | 989737 |
| 1731887400 | 0.06017954 | -0.002228 | -3.57 | 0.06250156 | 0.11001333 | 0.05968226 | 1213142 |
| 1731801000 | 0.0624071 | -0.01414 | -18.47 | 0.11009076 | 0.11049953 | 0.061045 | 1196647 |
| 1731714600 | 0.07654684 | 0.00407907 | 5.63 | 0.10607617 | 0.10693397 | 0.05874223 | 1440362 |
| 1731628200 | 0.07246777 | 0.00644191 | 9.76 | 0.10942019 | 0.1094988 | 0.05850411 | 1159720 |
| 1731541800 | 0.06602586 | -0.019309 | -22.63 | 0.10670496 | 0.10712607 | 0.05755207 | 1127188 |
| 1731455400 | 0.08533478 | 0.00105403 | 1.25 | 0.08582448 | 0.09387651 | 0.05732177 | 1060415 |
| 1731369000 | 0.08428075 | 0.01113442 | 15.22 | 0.0973879 | 0.09761762 | 0.05361075 | 1092760 |
| 1731282600 | 0.07314633 | 0.00939313 | 14.73 | 0.06372524 | 0.09275876 | 0.05142098 | 1113764 |
| 1731196200 | 0.0637532 | -0.002832 | -4.25 | 0.09261128 | 0.09272328 | 0.05131803 | 1117460 |
| 1731109800 | 0.06658525 | 0.00952903 | 16.70 | 0.09189951 | 0.09244541 | 0.0509831 | 1352842 |
| 1731023400 | 0.05705622 | -0.009524 | -14.30 | 0.06656621 | 0.07255641 | 0.04991966 | 1214725 |
| 1730937000 | 0.06657992 | 0.01029969 | 18.30 | 0.08413269 | 0.08650159 | 0.04845844 | 1347381 |
| 1730850600 | 0.05628023 | 0.00756566 | 15.53 | 0.04815137 | 0.06690809 | 0.04534909 | 1074558 |
| 1730764200 | 0.04871457 | -0.009132 | -15.79 | 0.06463292 | 3.0747542 | 0.04110343 | 983012 |
| 1730677800 | 0.05784644 | -0.00792 | -12.04 | 0.05960591 | 0.0838555 | 0.04462958 | 1380467 |
| 1730591400 | 0.06576668 | 0.0102024 | 18.36 | 0.08416394 | 0.08416394 | 0.04588102 | 1216660 |
| 1730505000 | 0.05556428 | 0.00282509 | 5.36 | 0.04774129 | 0.06558005 | 0.04750367 | 1044428 |
| 1730418600 | 0.05273919 | -0.011697 | -18.15 | 0.08749674 | 0.08757231 | 0.04614682 | 1120623 |
| 1730332200 | 0.06443629 | 0.01577964 | 32.43 | 0.04871871 | 0.08795412 | 0.04736728 | 1074599 |
| 1730245800 | 0.04865665 | -0.000959 | -1.93 | 0.08440133 | 0.08440133 | 0.0474154 | 949269 |
| 1730159400 | 0.04961538 | -0.014936 | -23.14 | 0.06463292 | 3.04971449 | 0.04110343 | 1195302 |
| 1730073000 | 0.06455131 | 0.0102489 | 18.87 | 0.05427 | 0.06456498 | 0.04195321 | 1105540 |
| 1729986600 | 0.05430241 | 0.00324613 | 6.36 | 0.05130571 | 0.0806205 | 0.041562 | 1147315 |
| 1729900200 | 0.05105628 | -0.001372 | -2.62 | 0.08253972 | 0.08254834 | 0.04094342 | 1198517 |
| 1729813800 | 0.05242806 | -0.008242 | -13.58 | 0.05331392 | 0.06599331 | 0.04232309 | 1373732 |
| 1729727400 | 0.06067032 | 0.0034282 | 5.99 | 0.06463292 | 0.06463385 | 0.04110343 | 1203947 |
| 1729641000 | 0.05724212 | 0.00392672 | 7.37 | 0.05454437 | 0.06502677 | 0.04093157 | 1303649 |
| 1729554600 | 0.0533154 | 0.00846357 | 18.87 | 0.08345862 | 0.08391611 | 0.04149063 | 948850 |
| 1729468200 | 0.04485183 | 0.00179517 | 4.17 | 0.08273883 | 0.08279484 | 0.03816996 | 1136109 |
| 1729381800 | 0.04305666 | 0.00199901 | 4.87 | 0.08284024 | 0.08284024 | 0.03817168 | 1363669 |
| 1729295400 | 0.04105765 | -0.002696 | -6.16 | 0.10617075 | 3.01041165 | 0.03794088 | 1482606 |
| 1729209000 | 0.0437534 | -0.002249 | -4.89 | 0.10617075 | 2.9852647 | 0.04293976 | 593986 |
| 1729122600 | 0.04600252 | -0.010094 | -17.99 | 0.08098772 | 0.08098772 | 0.03889655 | 1373334 |
| 1729036200 | 0.05609633 | -0.012001 | -17.62 | 0.06803861 | 0.08013107 | 0.03736611 | 1276899 |
| 1728949800 | 0.06809743 | 0.02039476 | 42.75 | 0.10617075 | 2.85418461 | 0.03345912 | 1302429 |
| 1728863400 | 0.04770267 | -0.013556 | -22.13 | 0.05819801 | 0.0675338 | 0.0294227 | 1447875 |
| 1728777000 | 0.06125841 | 0.01629393 | 36.24 | 0.07566509 | 0.07580453 | 0.02949013 | 1458178 |
| 1728690600 | 0.04496448 | -0.012822 | -22.19 | 0.06025392 | 0.06848328 | 0.02848538 | 1409279 |
| 1728604200 | 0.05778654 | 0.01838481 | 46.66 | 0.03936812 | 0.07695775 | 0.0279691 | 1360301 |
| 1728517800 | 0.03940173 | -0.02777 | -41.34 | 0.0752002 | 0.0752958 | 0.01302229 | 1403388 |
| 1728431400 | 0.06717189 | 0.02472096 | 58.23 | 0.01557441 | 0.07827552 | 0.01432671 | 1245936 |
| 1728345000 | 0.04245093 | -0.029197 | -40.75 | 0.10617075 | 2.83088441 | 0.01581943 | 1284431 |
| 1728258600 | 0.07164819 | -0.003441 | -4.58 | 0.07504217 | 0.07954375 | 0.06565619 | 869730 |
| 1728172200 | 0.07508909 | 0.00748421 | 11.07 | 0.07026191 | 0.07904264 | 0.06826191 | 764584 |
| 1728085800 | 0.06760488 | -0.026581 | -28.22 | 0.09234031 | 0.09984746 | 0.06756991 | 654514 |
| 1727999400 | 0.09418588 | -0.016892 | -15.21 | 0.10617075 | 2.70117937 | 0.08114298 | 615801 |
| 1727913000 | 0.11107788 | 0.02947919 | 36.13 | 0.08151545 | 0.11316451 | 0.06793997 | 722962 |
| 1727826600 | 0.08159869 | 0.01141123 | 16.26 | 0.10956188 | 0.11718256 | 0.0694182 | 742130 |
| 1727740200 | 0.07018746 | -0.01588 | -18.45 | 0.07929892 | 0.11969438 | 0.06986293 | 622461 |
| 1727653800 | 0.08606761 | -0.004115 | -4.56 | 0.09025427 | 0.13055661 | 0.07272967 | 548758 |
| 1727567400 | 0.09018225 | -0.028163 | -23.80 | 0.07965316 | 0.13044881 | 0.07954905 | 522333 |
| 1727481000 | 0.1183451 | -0.004807 | -3.90 | 0.07878721 | 0.13113292 | 0.07870879 | 594091 |
| 1727394600 | 0.12315207 | -0.000299 | -0.24 | 0.07646409 | 0.12707777 | 0.07646211 | 529963 |
| 1727308200 | 0.12345114 | 0.01469807 | 13.52 | 0.10861401 | 0.13165896 | 0.0777198 | 622604 |
| 1727221800 | 0.10875307 | 0.00671974 | 6.59 | 0.10195709 | 0.12725218 | 0.07993597 | 587386 |
| 1727135400 | 0.10203333 | -0.049754 | -32.78 | 0.10617075 | 2.84212244 | 0.08178342 | 2145913 |
| 1727049000 | 0.15178698 | 0.07303024 | 92.73 | 0.07858668 | 0.15219089 | 0.06777076 | 549598 |
| 1726962600 | 0.07875674 | -0.045536 | -36.64 | 0.09796562 | 0.1547162 | 0.07825512 | 851248 |
| 1726876200 | 0.12429254 | -0.023794 | -16.07 | 0.07613823 | 0.15629064 | 0.07274007 | 1455073 |
| 1726789800 | 0.1480864 | 0.01703107 | 13.00 | 0.07475375 | 0.15799571 | 0.07239896 | 1269022 |
| 1726703400 | 0.13105533 | 0.01051531 | 8.72 | 0.14592566 | 0.14832004 | 0.06871284 | 1185469 |
| 1726617000 | 0.12054002 | 0.04296103 | 55.38 | 0.08445438 | 0.14711904 | 0.07087199 | 1455457 |
| 1726530600 | 0.07757899 | -0.036564 | -32.03 | 0.11420902 | 0.14408678 | 0.07117157 | 1354734 |
| 1726444200 | 0.11414297 | 0.04032065 | 54.62 | 0.07381156 | 0.11974791 | 0.07262325 | 1339808 |
| 1726357800 | 0.07382232 | -0.004335 | -5.55 | 0.0780991 | 0.10086666 | 0.07327812 | 1493590 |
| 1726271400 | 0.07815721 | 0.0019438 | 2.55 | 0.07038914 | 0.10231505 | 0.07002353 | 1707985 |
| 1726185000 | 0.07621341 | -0.024757 | -24.52 | 0.06944606 | 0.10696405 | 0.06944606 | 1685018 |
| 1726098600 | 0.10097007 | 0.01513268 | 17.63 | 0.06973522 | 0.1073924 | 0.06840843 | 1490929 |
| 1726012200 | 0.08583739 | 0.01214929 | 16.49 | 0.08144862 | 0.1057472 | 0.06855109 | 1354270 |
| 1725925800 | 0.0736881 | -0.010962 | -12.95 | 0.10617075 | 2.437265 | 0.06623184 | 2701209 |
| 1725839400 | 0.08465042 | -0.008938 | -9.55 | 0.08342948 | 0.10157701 | 0.06636232 | 1550236 |
| 1725753000 | 0.09358889 | 0.01007801 | 12.07 | 0.06532308 | 0.09965091 | 0.06515796 | 1391797 |
| 1725666600 | 0.08351088 | 0.00545959 | 6.99 | 0.06796599 | 0.10386325 | 0.06687564 | 1674397 |
| 1725580200 | 0.07805129 | -0.006466 | -7.65 | 0.0701864 | 0.0966719 | 0.06831183 | 1861900 |
| 1725493800 | 0.08451764 | -0.012348 | -12.75 | 0.06947662 | 0.09626904 | 0.06795616 | 1705186 |
| 1725407400 | 0.09686601 | 0.02113609 | 27.91 | 0.07155113 | 0.09999765 | 0.07019508 | 1847649 |
| 1725321000 | 0.07572992 | 0.0035833 | 4.97 | 0.10617075 | 2.57148412 | 0.07206059 | 3017901 |
| 1725234600 | 0.07214662 | -0.007442 | -9.35 | 0.09904828 | 0.09917737 | 0.07063394 | 1406966 |
| 1725148200 | 0.07958858 | -0.003739 | -4.49 | 0.0715188 | 0.10018715 | 0.0715188 | 1573322 |
| 1725061800 | 0.08332712 | 0.00495206 | 6.32 | 0.08598112 | 0.10007027 | 0.07126105 | 1759117 |
| 1724975400 | 0.07837506 | -0.02875 | -26.84 | 0.07319398 | 0.11344575 | 0.07319398 | 1554635 |
| 1724889000 | 0.10712466 | 0.01226509 | 12.93 | 0.09459956 | 0.11247326 | 0.07133054 | 1653749 |
| 1724802600 | 0.09485957 | -0.013337 | -12.33 | 0.08802511 | 0.1169602 | 0.07122971 | 1755581 |
|
NRG/BTC 0.00000058 BTC
-10.77%
|
NRG/EUR 0.051523 €
-9.55%
|
|
NRG/USD $ 0.054165
-9.40%
|
NRG/GBP £ 0.042994
-9.56%
|
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
