Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | 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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 1.62419628 | -1.51987483 | -93.5770416861 | 0.06745978 | 4.53478299 | 1.13555487 | CX |
| 260 | 4.04398279 | -3.93966134 | -97.4203290316 | 0.06745978 | 4.53478299 | 1.84794998 | CX |
About NRGE
A cryptocurrency that combines Ethereum-compatible smart contracts, on-chain governance, a self-funding treasury, and a layer 2 masternode network.
NRGE News
ChainWire
3 hours ago
NRGEUSD (2.15%)
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727308200 | 0.10198108 | -0.003164 | -3.01 | 0.10498276 | 0.10551974 | 0.1013455 | 0 |
| 1727221800 | 0.10514473 | 0.00024948 | 0.24 | 0.10486753 | 0.10576526 | 0.10279011 | 0 |
| 1727135400 | 0.10489525 | 0.00264013 | 2.58 | 0.0908919 | 0.10694138 | 0.08965479 | 0 |
| 1727049000 | 0.10225512 | -0.001461 | -1.41 | 0.10358805 | 0.10381536 | 0.10012305 | 0 |
| 1726962600 | 0.10371596 | 0.00256489 | 2.54 | 0.10135501 | 0.10380268 | 0.10025967 | 0 |
| 1726876200 | 0.10115107 | 0.00345708 | 3.54 | 0.09762667 | 0.10182229 | 0.09663786 | 0 |
| 1726789800 | 0.09769399 | 0.00444431 | 4.77 | 0.09433234 | 0.09856519 | 0.09411494 | 0 |
| 1726703400 | 0.09324968 | 0.00067399 | 0.73 | 0.0926632 | 0.093456 | 0.09027176 | 0 |
| 1726617000 | 0.09257569 | 0.0014458 | 1.59 | 0.0908919 | 0.09467964 | 0.08965479 | 0 |
| 1726530600 | 0.09112989 | -0.000662 | -0.72 | 0.09191556 | 0.09240462 | 0.0893475 | 0 |
| 1726444200 | 0.091792 | -0.003929 | -4.10 | 0.09574606 | 0.09619552 | 0.09144471 | 0 |
| 1726357800 | 0.09572072 | -0.001007 | -1.04 | 0.09669924 | 0.09669924 | 0.09476002 | 0 |
| 1726271400 | 0.09672735 | 0.00312761 | 3.34 | 0.09349401 | 0.09752371 | 0.09258123 | 0 |
| 1726185000 | 0.09359974 | 0.0008015 | 0.86 | 0.09266835 | 0.09450975 | 0.0917829 | 0 |
| 1726098600 | 0.09279824 | -0.001786 | -1.89 | 0.094446 | 0.09445273 | 0.09034462 | 0 |
| 1726012200 | 0.0945842 | 0.00103316 | 1.10 | 0.09332017 | 0.09495367 | 0.09195595 | 0 |
| 1725925800 | 0.09355104 | 0.00241481 | 2.65 | 0.10632798 | 0.10705503 | 0.09008247 | 0 |
| 1725839400 | 0.09113623 | 0.00126126 | 1.40 | 0.08985834 | 0.09218959 | 0.08884972 | 0 |
| 1725753000 | 0.08987497 | 0.00186477 | 2.12 | 0.08824939 | 0.09144234 | 0.08801535 | 0 |
| 1725666600 | 0.0880102 | -0.005784 | -6.17 | 0.09386348 | 0.09527205 | 0.08540413 | 0 |
| 1725580200 | 0.09379418 | -0.003022 | -3.12 | 0.09699742 | 0.09764568 | 0.09304891 | 0 |
| 1725493800 | 0.09681645 | -0.000122 | -0.13 | 0.09581497 | 0.09852598 | 0.09161143 | 0 |
| 1725407400 | 0.09693842 | -0.003522 | -3.51 | 0.10044579 | 0.10098712 | 0.09650599 | 0 |
| 1725321000 | 0.10046005 | 0.00420671 | 4.37 | 0.10632798 | 0.10705503 | 0.09640224 | 0 |
| 1725234600 | 0.09625334 | -0.003205 | -3.22 | 0.09944827 | 0.09960152 | 0.09529858 | 0 |
| 1725148200 | 0.09945856 | -0.000609 | -0.61 | 0.09999673 | 0.10025928 | 0.09872517 | 0 |
| 1725061800 | 0.10006801 | -1.6E-5 | -0.02 | 0.10001851 | 0.10053648 | 0.09666954 | 0 |
| 1724975400 | 0.10008424 | -0.000214 | -0.21 | 0.10010127 | 0.10279051 | 0.09931917 | 0 |
| 1724889000 | 0.10029808 | 0.00273358 | 2.80 | 0.09736333 | 0.10115107 | 0.09584784 | 0 |
| 1724802600 | 0.0975645 | -0.008687 | -8.18 | 0.10637114 | 0.10691802 | 0.09538214 | 0 |
| 1724716200 | 0.10625115 | -0.002471 | -2.27 | 0.10869289 | 0.10941638 | 0.10565398 | 0 |
| 1724629800 | 0.10872259 | -0.000615 | -0.56 | 0.10970823 | 0.11055211 | 0.10836936 | 0 |
| 1724543400 | 0.10933718 | -0.000145 | -0.13 | 0.10958904 | 0.11156112 | 0.10836579 | 0 |
| 1724457000 | 0.10948172 | 0.00558479 | 5.38 | 0.10384862 | 0.11070972 | 0.10384704 | 0 |
| 1724370600 | 0.10389693 | -0.000211 | -0.20 | 0.10632798 | 0.10705503 | 0.102267 | 0 |
| 1724284200 | 0.104108 | 0.00195941 | 1.92 | 0.10209117 | 0.10467824 | 0.10080972 | 0 |
| 1724197800 | 0.10214859 | -0.002197 | -2.11 | 0.10437055 | 0.10669309 | 0.10124928 | 0 |
| 1724111400 | 0.104346 | 0.00027562 | 0.26 | 0.10632798 | 0.10705503 | 0.10169359 | 0 |
| 1724025000 | 0.10407038 | 0.00057064 | 0.55 | 0.10345975 | 0.10614621 | 0.10292198 | 0 |
| 1723938600 | 0.10349974 | 0.00072943 | 0.71 | 0.10271487 | 0.10399791 | 0.102524 | 0 |
| 1723852200 | 0.10277031 | 0.00080111 | 0.79 | 0.10180249 | 0.10408186 | 0.10108216 | 0 |
| 1723765800 | 0.1019692 | -0.0035 | -3.32 | 0.10553716 | 0.10586941 | 0.100207 | 0 |
| 1723679400 | 0.10546905 | -0.00131 | -1.23 | 0.10693029 | 0.10961715 | 0.10464418 | 0 |
| 1723593000 | 0.10677902 | -0.001695 | -1.56 | 0.1078403 | 0.1082755 | 0.10349974 | 0 |
| 1723506600 | 0.1084739 | 0.00717037 | 7.08 | 0.10632798 | 0.10886317 | 0.10032818 | 0 |
| 1723420200 | 0.10130353 | -0.001919 | -1.86 | 0.10334332 | 0.10723521 | 0.10069765 | 0 |
| 1723333800 | 0.10322254 | 0.00050173 | 0.49 | 0.10270656 | 0.10459746 | 0.10229986 | 0 |
| 1723247400 | 0.10272081 | -0.003493 | -3.29 | 0.10632798 | 0.10705503 | 0.10134669 | 0 |
| 1723161000 | 0.10621393 | 0.0132763 | 14.29 | 0.09255668 | 0.10770843 | 0.09196387 | 0 |
| 1723074600 | 0.09293763 | -0.004246 | -4.37 | 0.09747421 | 0.1009 | 0.09167241 | 0 |
| 1722988200 | 0.09718354 | 0.00068191 | 0.71 | 0.09593258 | 0.10096455 | 0.09593258 | 0 |
| 1722901800 | 0.09650163 | -0.010538 | -9.84 | 0.12672079 | 0.12727796 | 0.08661826 | 0 |
| 1722815400 | 0.10703959 | -0.008086 | -7.02 | 0.11496632 | 0.11597889 | 0.1049796 | 0 |
| 1722729000 | 0.11512512 | -0.003038 | -2.57 | 0.11823768 | 0.11941063 | 0.11327817 | 0 |
| 1722642600 | 0.11816362 | -0.008664 | -6.83 | 0.12672079 | 0.12727796 | 0.11750349 | 0 |
| 1722556200 | 0.1268281 | -0.00106 | -0.83 | 0.12817609 | 0.12824658 | 0.12194305 | 0 |
| 1722469800 | 0.1278878 | -0.001851 | -1.43 | 0.12970267 | 0.13256139 | 0.12733261 | 0 |
| 1722383400 | 0.1297391 | -0.00154 | -1.17 | 0.1313528 | 0.13327894 | 0.12818876 | 0 |
| 1722297000 | 0.13127914 | 0.00166122 | 1.28 | 0.13212738 | 0.13449031 | 0.12321302 | 0 |
| 1722210600 | 0.12961792 | 0.00068587 | 0.53 | 0.12858001 | 0.12996126 | 0.12681028 | 0 |
| 1722124200 | 0.12893205 | -0.000852 | -0.66 | 0.12948289 | 0.13165455 | 0.1269766 | 0 |
| 1722037800 | 0.12978385 | 0.00407167 | 3.24 | 0.12567772 | 0.13009392 | 0.1256508 | 0 |
| 1721951400 | 0.12571218 | -0.006357 | -4.81 | 0.13212738 | 0.13229884 | 0.12254972 | 0 |
| 1721865000 | 0.13206956 | -0.005764 | -4.18 | 0.13793709 | 0.13811054 | 0.13096076 | 0 |
| 1721778600 | 0.13783374 | 0.00145293 | 1.07 | 0.13630636 | 0.14019627 | 0.13476553 | 0 |
| 1721692200 | 0.13638081 | -0.003103 | -2.22 | 0.1258785 | 0.1388764 | 0.12532172 | 0 |
| 1721605800 | 0.13948347 | -1.2E-5 | -0.01 | 0.13927676 | 0.14038041 | 0.13581176 | 0 |
| 1721519400 | 0.13949575 | 0.00062291 | 0.45 | 0.13883918 | 0.14016855 | 0.13792917 | 0 |
| 1721433000 | 0.13887284 | 0.00301792 | 2.22 | 0.13533735 | 0.1402129 | 0.13377632 | 0 |
| 1721346600 | 0.13585492 | 0.00152658 | 1.14 | 0.13426776 | 0.1381838 | 0.1340254 | 0 |
| 1721260200 | 0.13432834 | -0.002314 | -1.69 | 0.13662396 | 0.13925815 | 0.13376088 | 0 |
| 1721173800 | 0.13664217 | -0.001456 | -1.05 | 0.13813786 | 0.13852753 | 0.13268178 | 0 |
| 1721087400 | 0.13809866 | 0.0090688 | 7.03 | 0.1258785 | 0.13829112 | 0.12532172 | 0 |
| 1721001000 | 0.12902986 | 0.00318067 | 2.53 | 0.1258785 | 0.12937003 | 0.12532172 | 0 |
| 1720914600 | 0.12584919 | 0.00183506 | 1.48 | 0.1240165 | 0.12679524 | 0.12334093 | 0 |
| 1720828200 | 0.12401413 | 0.00126918 | 1.03 | 0.12267129 | 0.12505244 | 0.12067704 | 0 |
| 1720741800 | 0.12274495 | -0.000108 | -0.09 | 0.12263961 | 0.12724984 | 0.1210473 | 0 |
| 1720655400 | 0.12285345 | 0.00127116 | 1.05 | 0.1212841 | 0.12471584 | 0.11994404 | 0 |
| 1720569000 | 0.12158229 | 0.00218315 | 1.83 | 0.11941182 | 0.12302017 | 0.11896077 | 0 |
| 1720482600 | 0.11939914 | 0.00363646 | 3.14 | 0.14573037 | 0.14627012 | 0.11496632 | 0 |
| 1720396200 | 0.11576268 | -0.005663 | -4.66 | 0.1212552 | 0.12166664 | 0.11576268 | 0 |
| 1720309800 | 0.12142548 | 0.00333512 | 2.82 | 0.11801433 | 0.1219672 | 0.11715184 | 0 |
| 1720223400 | 0.11809036 | -0.003591 | -2.95 | 0.12064575 | 0.12303918 | 0.11215155 | 0 |
| 1720137000 | 0.12168169 | -0.008794 | -6.74 | 0.13059248 | 0.13105936 | 0.12109125 | 0 |
| 1720050600 | 0.13047566 | -0.004819 | -3.56 | 0.13534884 | 0.13565455 | 0.12870514 | 0 |
| 1719964200 | 0.13529498 | -0.000844 | -0.62 | 0.13608183 | 0.13701164 | 0.13458139 | 0 |
| 1719877800 | 0.13613925 | 0.00010098 | 0.07 | 0.14573037 | 0.14627012 | 0.13552387 | 0 |
| 1719791400 | 0.13603827 | 0.00251381 | 1.88 | 0.13360881 | 0.13675028 | 0.13268455 | 0 |
| 1719705000 | 0.13352446 | -0.000114 | -0.09 | 0.13363693 | 0.13472157 | 0.13333042 | 0 |
| 1719618600 | 0.13363851 | -0.00271 | -1.99 | 0.13657802 | 0.13788086 | 0.13316886 | 0 |
| 1719532200 | 0.13634834 | 0.00302504 | 2.27 | 0.13339537 | 0.13734943 | 0.13317717 | 0 |
| 1719445800 | 0.1333233 | -0.001079 | -0.80 | 0.14573037 | 0.14627012 | 0.13170366 | 0 |
