Register for streaming realtime charts, analysis tools, and prices.
NRGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.12186 | -0.018862 | -13.40% | 0.1466 | 0.1474 | 0.120411 | 1,186,695.00 |
| May 18 2024 | 0.140722 | -0.000546 | -0.39% | 0.081037 | 0.163558 | 0.080985 | 1,090,462.00 |
| May 17 2024 | 0.141268 | -0.015387 | -9.82% | 0.079018 | 0.164049 | 0.079015 | 1,084,527.00 |
| May 16 2024 | 0.156655 | 0.029295 | 23.00% | 0.127219 | 0.160103 | 0.080384 | 1,124,669.00 |
| May 15 2024 | 0.12736 | 0.006068 | 5.00% | 0.146482 | 0.162373 | 0.074542 | 1,133,160.00 |
| May 14 2024 | 0.121292 | -0.033395 | -21.59% | 0.145937 | 0.151031 | 0.111566 | 1,088,675.00 |
| May 13 2024 | 0.154687 | 0.029277 | 23.35% | 0.216368 | 2.74 | 0.114601 | 1,698,517.00 |
| May 12 2024 | 0.125409 | 0.006265 | 5.26% | 0.110139 | 0.152433 | 0.110126 | 1,084,711.00 |
| May 11 2024 | 0.119144 | 0.005204 | 4.57% | 0.073605 | 0.150535 | 0.073554 | 1,173,171.00 |
| May 10 2024 | 0.11394 | -0.001395 | -1.21% | 0.076122 | 0.186682 | 0.076022 | 1,167,481.00 |
| May 09 2024 | 0.115335 | 0.007081 | 6.54% | 0.108302 | 0.183239 | 0.10826 | 1,165,556.00 |
| May 08 2024 | 0.108254 | -0.048569 | -30.97% | 0.18451 | 0.186145 | 0.107851 | 1,062,946.00 |
| May 07 2024 | 0.156823 | -0.004297 | -2.67% | 0.135176 | 0.171402 | 0.114198 | 1,026,416.00 |
| May 06 2024 | 0.161121 | -0.012335 | -7.11% | 0.216368 | 2.90 | 0.129083 | 1,475,705.00 |
| May 05 2024 | 0.173456 | 0.022699 | 15.06% | 0.173788 | 0.191 | 0.127871 | 909,310.00 |
| May 04 2024 | 0.150757 | -0.027342 | -15.35% | 0.177977 | 0.193065 | 0.076031 | 981,126.00 |
| May 03 2024 | 0.178099 | 0.027849 | 18.53% | 0.115286 | 0.200561 | 0.106363 | 884,861.00 |
| May 02 2024 | 0.15025 | 0.033947 | 29.19% | 0.182284 | 0.201473 | 0.104327 | 983,564.00 |
| May 01 2024 | 0.116303 | 0.023819 | 25.75% | 0.073359 | 0.215969 | 0.073359 | 820,118.00 |
| Apr 30 2024 | 0.092484 | -0.132852 | -58.96% | 0.225347 | 0.225347 | 0.077101 | 822,574.00 |
| Apr 29 2024 | 0.225336 | 0.113827 | 102.08% | 0.216368 | 2.78 | 0.100272 | 1,881,415.00 |
| Apr 28 2024 | 0.111509 | -0.100449 | -47.39% | 0.211794 | 0.226894 | 0.076736 | 1,078,325.00 |
| Apr 27 2024 | 0.211958 | 0.079263 | 59.73% | 0.147256 | 0.225739 | 0.098792 | 1,108,232.00 |
| Apr 26 2024 | 0.132696 | -0.005945 | -4.29% | 0.154763 | 0.230011 | 0.098037 | 1,056,252.00 |
| Apr 25 2024 | 0.138641 | -0.054601 | -28.26% | 0.077768 | 0.228998 | 0.077768 | 1,034,872.00 |
| Apr 24 2024 | 0.193242 | -0.001926 | -0.99% | 0.166026 | 0.237802 | 0.080449 | 936,353.00 |
| Apr 23 2024 | 0.195168 | 0.062761 | 47.40% | 0.080829 | 0.233013 | 0.080819 | 1,054,827.00 |
| Apr 22 2024 | 0.132406 | 0.018025 | 15.76% | 0.216368 | 2.95 | 0.102214 | 1,467,682.00 |
| Apr 21 2024 | 0.114382 | -0.043357 | -27.49% | 0.154824 | 0.232216 | 0.09822 | 1,073,038.00 |
| Apr 20 2024 | 0.157739 | 0.038607 | 32.41% | 0.216368 | 0.228166 | 0.101763 | 894,421.00 |
| Apr 19 2024 | 0.119132 | -0.090465 | -43.16% | 0.192053 | 0.22873 | 0.094338 | 1,045,897.00 |
| Apr 18 2024 | 0.209597 | 0.111479 | 113.62% | 0.098053 | 0.227063 | 0.073813 | 897,343.00 |
| Apr 17 2024 | 0.098119 | -0.122991 | -55.62% | 0.221539 | 0.22927 | 0.076996 | 876,382.00 |
| Apr 16 2024 | 0.22111 | 0.00288 | 1.32% | 0.185198 | 0.226941 | 0.129343 | 926,595.00 |
| Apr 15 2024 | 0.21823 | -0.007436 | -3.30% | 0.149382 | 2.95 | 0.136694 | 1,470,446.00 |
| Apr 14 2024 | 0.225666 | 0.041881 | 22.79% | 0.173664 | 0.230326 | 0.133098 | 865,033.00 |
| Apr 13 2024 | 0.183785 | 0.002536 | 1.40% | 0.081186 | 0.241331 | 0.081134 | 861,828.00 |
| Apr 12 2024 | 0.181248 | 0.0341 | 23.17% | 0.147019 | 0.253264 | 0.084929 | 813,605.00 |
| Apr 11 2024 | 0.147148 | -0.075813 | -34.00% | 0.222968 | 0.252693 | 0.085163 | 928,786.00 |
| Apr 10 2024 | 0.22296 | 0.064544 | 40.74% | 0.212874 | 0.249209 | 0.146567 | 736,929.00 |
| Apr 09 2024 | 0.158417 | -0.078942 | -33.26% | 0.086644 | 0.254569 | 0.086564 | 756,638.00 |
| Apr 08 2024 | 0.237359 | -0.000108 | -0.05% | 0.149382 | 3.10 | 0.148693 | 1,304,839.00 |
| Apr 07 2024 | 0.237467 | 0.016119 | 7.28% | 0.221185 | 0.249485 | 0.083466 | 704,770.00 |
| Apr 06 2024 | 0.221347 | 0.075166 | 51.42% | 0.145714 | 0.242096 | 0.081963 | 808,703.00 |
| Apr 05 2024 | 0.146182 | -0.072875 | -33.27% | 0.149382 | 0.238204 | 0.14483 | 979,641.00 |
| Apr 04 2024 | 0.219057 | -0.01508 | -6.44% | 0.079946 | 0.24038 | 0.079935 | 776,038.00 |
| Apr 03 2024 | 0.234137 | 0.090102 | 62.56% | 0.079252 | 0.234643 | 0.078977 | 920,446.00 |
| Apr 02 2024 | 0.144035 | -0.02995 | -17.21% | 0.084289 | 0.236164 | 0.083786 | 865,239.00 |
| Apr 01 2024 | 0.173985 | -0.035548 | -16.97% | 0.141115 | 3.10 | 0.0946 | 1,461,990.00 |
| Mar 31 2024 | 0.209532 | 0.050699 | 31.92% | 0.241272 | 0.244104 | 0.145397 | 933,870.00 |
| Mar 30 2024 | 0.158833 | -0.083016 | -34.33% | 0.084523 | 0.244099 | 0.084523 | 850,350.00 |
| Mar 29 2024 | 0.241849 | 0.012583 | 5.49% | 0.08563 | 0.242009 | 0.085587 | 711,669.00 |
| Mar 28 2024 | 0.229266 | -0.005433 | -2.31% | 0.084098 | 0.24566 | 0.084041 | 729,743.00 |
| Mar 27 2024 | 0.234699 | 0.0058 | 2.53% | 0.084703 | 0.24717 | 0.084548 | 795,500.00 |
| Mar 26 2024 | 0.228899 | -0.010953 | -4.57% | 0.235161 | 0.246669 | 0.211399 | 757,704.00 |
| Mar 25 2024 | 0.239852 | 0.01091 | 4.77% | 0.141115 | 2.99 | 0.0946 | 1,541,261.00 |
| Mar 24 2024 | 0.228942 | 0.006277 | 2.82% | 0.077538 | 0.243465 | 0.077538 | 792,564.00 |
| Mar 23 2024 | 0.222666 | -0.007607 | -3.30% | 0.193741 | 0.247024 | 0.19164 | 807,361.00 |
| Mar 22 2024 | 0.230272 | 0.008975 | 4.06% | 0.229258 | 0.248143 | 0.190627 | 704,838.00 |
| Mar 21 2024 | 0.221298 | -0.028294 | -11.34% | 0.082194 | 0.254854 | 0.081894 | 694,794.00 |
| Mar 20 2024 | 0.249592 | 0.025045 | 11.15% | 0.224337 | 0.250351 | 0.19304 | 653,313.00 |
| Mar 19 2024 | 0.224548 | -0.022155 | -8.98% | 0.246469 | 0.248226 | 0.201791 | 379,745.00 |
| Mar 18 2024 | 0.246703 | 0.01768 | 7.72% | 0.141115 | 3.05 | 0.0946 | 1,309,717.00 |
| Mar 17 2024 | 0.229022 | -0.003828 | -1.64% | 0.223178 | 0.258627 | 0.213564 | 613,353.00 |
| Mar 16 2024 | 0.23285 | -0.024083 | -9.37% | 0.256678 | 0.261964 | 0.21846 | 636,404.00 |
| Mar 15 2024 | 0.256933 | -0.006784 | -2.57% | 0.141115 | 3.05 | 0.0946 | 1,507,253.00 |
| Mar 14 2024 | 0.263717 | -0.000247 | -0.09% | 0.267369 | 0.278165 | 0.228184 | 636,126.00 |
| Mar 13 2024 | 0.263964 | -0.001917 | -0.72% | 0.265613 | 0.277572 | 0.252842 | 690,269.00 |
| Mar 12 2024 | 0.26588 | -0.005432 | -2.00% | 0.271944 | 0.285868 | 0.247183 | 685,344.00 |
| Mar 11 2024 | 0.271312 | 0.004807 | 1.80% | 0.141115 | 0.307346 | 0.0946 | 1,057,150.00 |
| Mar 10 2024 | 0.266506 | -0.008242 | -3.00% | 0.286959 | 0.294995 | 0.26355 | 611,343.00 |
| Mar 09 2024 | 0.274748 | -0.00806 | -2.85% | 0.289647 | 0.292316 | 0.260076 | 572,506.00 |
| Mar 08 2024 | 0.282808 | 0.013126 | 4.87% | 0.258568 | 0.294349 | 0.25513 | 618,022.00 |
| Mar 07 2024 | 0.269682 | 0.005326 | 2.01% | 0.263925 | 0.287193 | 0.25256 | 628,873.00 |
| Mar 06 2024 | 0.264356 | -0.006583 | -2.43% | 0.268307 | 0.288258 | 0.240876 | 568,517.00 |
| Mar 05 2024 | 0.270939 | 0.007855 | 2.99% | 0.265018 | 0.29042 | 0.241043 | 707,441.00 |
| Mar 04 2024 | 0.263084 | 0.014906 | 6.01% | 0.141115 | 2.84 | 0.0946 | 510,430.00 |
| Mar 03 2024 | 0.248178 | -0.016068 | -6.08% | 0.264119 | 0.302348 | 0.236879 | 584,455.00 |
| Mar 02 2024 | 0.264246 | -0.043464 | -14.12% | 0.307388 | 0.311112 | 0.259495 | 579,307.00 |
| Mar 01 2024 | 0.30771 | 0.062531 | 25.50% | 0.23745 | 0.312009 | 0.232402 | 645,398.00 |
| Feb 29 2024 | 0.245179 | -0.00415 | -1.66% | 0.248629 | 0.252721 | 0.231358 | 473,964.00 |
| Feb 28 2024 | 0.249329 | 0.021909 | 9.63% | 0.227591 | 0.255354 | 0.226399 | 86.00 |
| Feb 27 2024 | 0.22742 | 0.017501 | 8.34% | 0.210853 | 0.229786 | 0.210429 | 255.00 |
| Feb 26 2024 | 0.209919 | 0.012178 | 6.16% | 0.141115 | 2.30 | 0.0946 | 615,766.00 |
| Feb 25 2024 | 0.197741 | 0.039976 | 25.34% | 0.174292 | 0.199984 | 0.156281 | 663,321.00 |
| Feb 24 2024 | 0.157765 | -0.02435 | -13.37% | 0.061408 | 0.191748 | 0.061335 | 714,895.00 |
| Feb 23 2024 | 0.182115 | 0.024101 | 15.25% | 0.158004 | 0.19104 | 0.15545 | 757,923.00 |
| Feb 22 2024 | 0.158013 | 0.019813 | 14.34% | 0.137754 | 0.19531 | 0.114027 | 792,048.00 |
| Feb 21 2024 | 0.1382 | -0.010369 | -6.98% | 0.148416 | 0.152979 | 0.110568 | 1,067,404.00 |
| Feb 20 2024 | 0.148569 | 0.042452 | 40.01% | 0.106203 | 0.168445 | 0.105529 | 882,560.00 |
