Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.00000181 | 0.00000034 | 23.13% | 0.00000147 | 0.00000198 | 0.00000121 | 1,401,652.00 |
| Jul 23 2024 | 0.00000147 | -0.00000028 | -16.00% | 0.00000180 | 0.00000197 | 0.00000121 | 1,372,130.00 |
| Jul 22 2024 | 0.00000175 | 0.00000022 | 14.38% | 0.00000147 | 0.00000197 | 0.00000140 | 2,698,648.00 |
| Jul 21 2024 | 0.00000153 | -0.00000027 | -15.00% | 0.00000196 | 0.00000199 | 0.00000141 | 1,054,278.00 |
| Jul 20 2024 | 0.00000180 | 0.00000022 | 13.92% | 0.00000183 | 0.00000197 | 0.00000136 | 1,276,672.00 |
| Jul 19 2024 | 0.00000158 | 0.00000002 | 1.28% | 0.00000156 | 0.00000199 | 0.00000121 | 1,332,891.00 |
| Jul 18 2024 | 0.00000156 | -0.00000004 | -2.50% | 0.00000160 | 0.00000198 | 0.00000121 | 1,532,370.00 |
| Jul 17 2024 | 0.00000160 | -0.00000005 | -3.03% | 0.00000165 | 0.00000198 | 0.00000121 | 1,595,732.00 |
| Jul 16 2024 | 0.00000165 | -0.00000028 | -14.51% | 0.00000193 | 0.00000197 | 0.00000121 | 1,601,474.00 |
| Jul 15 2024 | 0.00000193 | 0.00000025 | 14.88% | 0.00000178 | 0.00000198 | 0.00000136 | 2,846,882.00 |
| Jul 14 2024 | 0.00000168 | 0.00000005 | 3.07% | 0.00000163 | 0.00000196 | 0.00000121 | 1,689,618.00 |
| Jul 13 2024 | 0.00000163 | -0.00000008 | -4.68% | 0.00000141 | 0.00000198 | 0.00000136 | 1,383,156.00 |
| Jul 12 2024 | 0.00000171 | 0.00000025 | 17.12% | 0.00000188 | 0.00000197 | 0.00000133 | 1,201,419.00 |
| Jul 11 2024 | 0.00000146 | -0.00000046 | -23.96% | 0.00000192 | 0.00000197 | 0.00000121 | 1,183,039.00 |
| Jul 10 2024 | 0.00000192 | 0.00000038 | 24.68% | 0.00000154 | 0.00000198 | 0.00000121 | 1,518,405.00 |
| Jul 09 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000160 | 0.00000197 | 0.00000121 | 1,628,069.00 |
| Jul 08 2024 | 0.00000160 | -0.00000010 | -5.88% | 0.00000192 | 0.00000198 | 0.00000132 | 2,719,878.00 |
| Jul 07 2024 | 0.00000170 | 0.00000007 | 4.29% | 0.00000160 | 0.00000197 | 0.00000121 | 1,517,054.00 |
| Jul 06 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000162 | 0.00000198 | 0.00000121 | 1,625,508.00 |
| Jul 05 2024 | 0.00000162 | 0.00000021 | 14.89% | 0.00000141 | 0.00000196 | 0.00000121 | 1,452,816.00 |
| Jul 04 2024 | 0.00000141 | -0.00000004 | -2.76% | 0.00000136 | 0.00000195 | 0.00000130 | 1,770,565.00 |
| Jul 03 2024 | 0.00000145 | -0.00000047 | -24.48% | 0.00000192 | 0.00000198 | 0.00000121 | 1,440,075.00 |
| Jul 02 2024 | 0.00000192 | 0.00000018 | 10.34% | 0.00000174 | 0.00000198 | 0.00000121 | 1,673,604.00 |
| Jul 01 2024 | 0.00000174 | -0.00000013 | -6.95% | 0.00000194 | 0.00000198 | 0.00000124 | 2,691,906.00 |
| Jun 30 2024 | 0.00000187 | 0.00000040 | 27.21% | 0.00000147 | 0.00000198 | 0.00000125 | 1,421,577.00 |
| Jun 29 2024 | 0.00000147 | 0.00000008 | 5.76% | 0.00000139 | 0.00000197 | 0.00000121 | 1,675,362.00 |
| Jun 28 2024 | 0.00000139 | -0.00000020 | -12.58% | 0.00000159 | 0.00000198 | 0.00000121 | 1,328,899.00 |
| Jun 27 2024 | 0.00000159 | 0.00000024 | 17.78% | 0.00000135 | 0.00000195 | 0.00000121 | 1,708,180.00 |
| Jun 26 2024 | 0.00000135 | -0.00000059 | -30.41% | 0.00000173 | 0.00000197 | 0.00000123 | 2,775,237.00 |
| Jun 25 2024 | 0.00000194 | 0.00000022 | 12.79% | 0.00000172 | 0.00000194 | 0.00000121 | 1,715,278.00 |
| Jun 24 2024 | 0.00000172 | -0.00000022 | -11.34% | 0.00000194 | 0.00000198 | 0.00000121 | 1,547,923.00 |
| Jun 23 2024 | 0.00000194 | 0.00000051 | 35.66% | 0.00000143 | 0.00000198 | 0.00000121 | 1,595,480.00 |
| Jun 22 2024 | 0.00000143 | -0.00000009 | -5.92% | 0.00000161 | 0.00000197 | 0.00000124 | 1,669,318.00 |
| Jun 21 2024 | 0.00000152 | 0.00000010 | 7.04% | 0.00000169 | 0.00000198 | 0.00000121 | 1,633,937.00 |
| Jun 20 2024 | 0.00000142 | -0.00000038 | -21.11% | 0.00000180 | 0.00000197 | 0.00000125 | 1,560,393.00 |
| Jun 19 2024 | 0.00000180 | 0.00000048 | 36.36% | 0.00000132 | 0.00000197 | 0.00000121 | 1,567,267.00 |
| Jun 18 2024 | 0.00000132 | -0.00000017 | -11.41% | 0.00000149 | 0.00000198 | 0.00000121 | 1,409,440.00 |
| Jun 17 2024 | 0.00000149 | -0.00000044 | -22.80% | 0.00000185 | 0.00000198 | 0.00000123 | 1,868,302.00 |
| Jun 16 2024 | 0.00000193 | 0.00000006 | 3.21% | 0.00000188 | 0.00000198 | 0.00000184 | 1,385,061.00 |
| Jun 15 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000198 | 0.00000198 | 0.00000184 | 1,434,535.00 |
| Jun 14 2024 | 0.00000192 | -0.00000002 | -1.03% | 0.00000194 | 0.00000198 | 0.00000121 | 1,184,269.00 |
| Jun 13 2024 | 0.00000194 | 0.00000005 | 2.65% | 0.00000189 | 0.00004450 | 0.00000121 | 1,182,978.00 |
| Jun 12 2024 | 0.00000189 | 0.00000004 | 2.16% | 0.00000185 | 0.00000199 | 0.00000121 | 1,306,927.00 |
| Jun 11 2024 | 0.00000185 | -0.00000007 | -3.65% | 0.00000192 | 0.00000199 | 0.00000121 | 1,344,541.00 |
| Jun 10 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000196 | 0.00000199 | 0.00000184 | 1,840,365.00 |
| Jun 09 2024 | 0.00000191 | 0.00000007 | 3.80% | 0.00000184 | 0.00000199 | 0.00000183 | 1,194,646.00 |
| Jun 08 2024 | 0.00000184 | -0.00000004 | -2.13% | 0.00000184 | 0.00000199 | 0.00000121 | 1,225,852.00 |
| Jun 07 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000199 | 0.00000206 | 0.00000183 | 1,320,078.00 |
| Jun 06 2024 | 0.00000191 | -0.00000010 | -4.98% | 0.00000202 | 0.00000207 | 0.00000185 | 1,295,201.00 |
| Jun 05 2024 | 0.00000201 | 0.00000016 | 8.65% | 0.00000206 | 0.00000207 | 0.00000186 | 1,665,032.00 |
| Jun 04 2024 | 0.00000185 | -0.00000012 | -6.09% | 0.00000196 | 0.00000207 | 0.00000121 | 1,158,723.00 |
| Jun 03 2024 | 0.00000197 | -0.00000003 | -1.50% | 0.00000200 | 0.00000207 | 0.00000121 | 1,402,307.00 |
| Jun 02 2024 | 0.00000200 | 0.00000015 | 8.11% | 0.00000185 | 0.00000207 | 0.00000121 | 1,333,248.00 |
| Jun 01 2024 | 0.00000185 | -0.00000006 | -3.14% | 0.00000191 | 0.00000207 | 0.00000121 | 1,224,901.00 |
| May 31 2024 | 0.00000191 | -0.00000016 | -7.73% | 0.00000207 | 0.00000207 | 0.00000121 | 1,100,031.00 |
| May 30 2024 | 0.00000207 | 0.00000023 | 12.50% | 0.00000172 | 0.00000248 | 0.00000121 | 1,235,782.00 |
| May 29 2024 | 0.00000184 | -0.00000036 | -16.36% | 0.00000194 | 0.00000248 | 0.00000121 | 1,189,854.00 |
| May 28 2024 | 0.00000220 | 0.00000038 | 20.88% | 0.00000232 | 0.00000246 | 0.00000121 | 1,347,997.00 |
| May 27 2024 | 0.00000182 | 0.00000010 | 5.81% | 0.00000211 | 0.00000241 | 0.00000145 | 2,015,549.00 |
| May 26 2024 | 0.00000172 | -0.00000003 | -1.71% | 0.00000210 | 0.00000219 | 0.00000121 | 1,298,637.00 |
| May 25 2024 | 0.00000175 | 0.00000048 | 37.80% | 0.00000127 | 0.00000217 | 0.00000125 | 1,425,420.00 |
| May 24 2024 | 0.00000127 | -0.00000028 | -18.06% | 0.00000155 | 0.00000218 | 0.00000121 | 1,420,286.00 |
| May 23 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000155 | 0.00000219 | 0.00000121 | 1,538,581.00 |
| May 22 2024 | 0.00000155 | 0.00000002 | 1.31% | 0.00000153 | 0.00000219 | 0.00000121 | 1,404,248.00 |
| May 21 2024 | 0.00000153 | 0.00000014 | 10.07% | 0.00000171 | 0.00000219 | 0.00000121 | 1,477,277.00 |
| May 20 2024 | 0.00000139 | -0.00000045 | -24.46% | 0.00000194 | 0.00000219 | 0.00000122 | 1,669,013.00 |
| May 19 2024 | 0.00000184 | -0.00000026 | -12.38% | 0.00000219 | 0.00000219 | 0.00000181 | 1,186,695.00 |
| May 18 2024 | 0.00000210 | -0.00000001 | -0.47% | 0.00000211 | 0.00000244 | 0.00000121 | 1,090,462.00 |
| May 17 2024 | 0.00000211 | -0.00000029 | -12.08% | 0.00000240 | 0.00000246 | 0.00000121 | 1,084,527.00 |
| May 16 2024 | 0.00000240 | 0.00000048 | 25.00% | 0.00000192 | 0.00000243 | 0.00000121 | 1,124,669.00 |
| May 15 2024 | 0.00000192 | -0.00000005 | -2.54% | 0.00000238 | 0.00000246 | 0.00000121 | 1,133,160.00 |
| May 14 2024 | 0.00000197 | -0.00000049 | -19.92% | 0.00000232 | 0.00000244 | 0.00000181 | 1,088,675.00 |
| May 13 2024 | 0.00000246 | 0.00000042 | 20.59% | 0.00000212 | 0.00000246 | 0.00000183 | 1,698,517.00 |
| May 12 2024 | 0.00000204 | 0.00000008 | 4.08% | 0.00000181 | 0.00000248 | 0.00000181 | 1,084,711.00 |
| May 11 2024 | 0.00000196 | 0.00000009 | 4.81% | 0.00000187 | 0.00000247 | 0.00000121 | 1,173,171.00 |
| May 10 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000183 | 0.00000296 | 0.00000121 | 1,167,481.00 |
| May 09 2024 | 0.00000183 | 0.00000006 | 3.39% | 0.00000177 | 0.00000298 | 0.00000177 | 1,165,556.00 |
| May 08 2024 | 0.00000177 | -0.00000074 | -29.48% | 0.00000296 | 0.00000298 | 0.00000177 | 1,062,946.00 |
| May 07 2024 | 0.00000251 | -0.00000004 | -1.57% | 0.00000214 | 0.00000269 | 0.00000181 | 1,026,416.00 |
| May 06 2024 | 0.00000255 | -0.00000016 | -5.90% | 0.00000224 | 0.00000298 | 0.00000206 | 1,475,705.00 |
| May 05 2024 | 0.00000271 | 0.00000035 | 14.83% | 0.00000272 | 0.00000298 | 0.00000201 | 909,310.00 |
| May 04 2024 | 0.00000236 | -0.00000047 | -16.61% | 0.00000283 | 0.00000307 | 0.00000121 | 981,126.00 |
| May 03 2024 | 0.00000283 | 0.00000029 | 11.42% | 0.00000195 | 0.00000320 | 0.00000180 | 884,861.00 |
| May 02 2024 | 0.00000254 | 0.00000055 | 27.64% | 0.00000313 | 0.00000350 | 0.00000181 | 983,564.00 |
| May 01 2024 | 0.00000199 | 0.00000047 | 30.92% | 0.00000152 | 0.00000358 | 0.00000121 | 820,118.00 |
| Apr 30 2024 | 0.00000152 | -0.00000200 | -56.66% | 0.00000353 | 0.00000357 | 0.00000121 | 822,574.00 |
| Apr 29 2024 | 0.00000353 | 0.00000200 | 112.99% | 0.00000428 | 0.00004450 | 0.00000161 | 1,881,415.00 |
| Apr 28 2024 | 0.00000177 | -0.00000200 | -59.88% | 0.00000334 | 0.00000357 | 0.00000121 | 1,078,325.00 |
| Apr 27 2024 | 0.00000334 | 0.00000100 | 48.08% | 0.00000231 | 0.00000358 | 0.00000157 | 1,108,232.00 |
| Apr 26 2024 | 0.00000208 | -0.00000007 | -3.26% | 0.00000240 | 0.00000356 | 0.00000153 | 1,056,252.00 |
