Energi(NRG)Hoy
$0.03799
hace 1 años
$0.069215
hace 2 años
$0.051993
hace 3 años
$0.173638
hace 4 años
$1.8
hace 5 años
$1.51
hace 6 años
$3.14
hace 7 años
$0.319424
Energi Historial de precios
(NRG)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.035144 | $0.03863 | $0.03565 | $0.038083 | $150.934K |
2025-09-13 | $0.035508 | $0.03516 | $0.03399 | $0.035005 | $117.644K |
2025-09-12 | $0.036189 | $0.03625 | $0.03503 | $0.035497 | $189.985K |
2025-09-11 | $0.036830 | $0.03752 | $0.03524 | $0.035773 | $223.123K |
2025-09-10 | $0.037256 | $0.03733 | $0.03678 | $0.036840 | $177.116K |
2025-09-09 | $0.036839 | $0.03748 | $0.03678 | $0.037254 | $157.978K |
2025-09-08 | $0.03664 | $0.03683 | $0.03662 | $0.036841 | $196.129K |
2025-09-07 | $0.036648 | $0.03669 | $0.0366 | $0.036656 | $198.635K |
2025-09-06 | $0.03677 | $0.0368 | $0.03662 | $0.036643 | $171.240K |
2025-09-05 | $0.036754 | $0.03727 | $0.03672 | $0.036757 | $201.904K |
2025-09-04 | $0.03664 | $0.03742 | $0.03593 | $0.03676 | $94,408.78 |
2025-09-03 | $0.036655 | $0.03684 | $0.03658 | $0.036652 | $144.283K |
2025-09-02 | $0.036391 | $0.03667 | $0.03604 | $0.036655 | $205.168K |
2025-09-01 | $0.036714 | $0.03701 | $0.03599 | $0.036387 | $185.296K |
2025-08-31 | $0.036589 | $0.03666 | $0.03519 | $0.036713 | $173.963K |
2025-08-30 | $0.036641 | $0.03688 | $0.03623 | $0.036592 | $166.946K |
2025-08-29 | $0.03686 | $0.03712 | $0.03648 | $0.03665 | $117.530K |
2025-08-28 | $0.036718 | $0.03736 | $0.03657 | $0.036901 | $182.199K |
2025-08-27 | $0.037320 | $0.03825 | $0.03664 | $0.036721 | $141.618K |
2025-08-26 | $0.03766 | $0.03765 | $0.03729 | $0.03733 | $98,414.25 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Energi(NRG)
