Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NRGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.000033 | 0.00000200 | 6.35% | 0.000031 | 0.000033 | 0.000031 | 2.00 |
| May 24 2024 | 0.000032 | 0.00000100 | 3.31% | 0.00003 | 0.000032 | 0.00003 | 0.00 |
| May 23 2024 | 0.00003 | -0.00000059 | -1.92% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
| May 22 2024 | 0.000031 | 0.00000059 | 1.95% | 0.00003 | 0.000031 | 0.00003 | 0.00 |
| May 21 2024 | 0.00003 | -0.00000500 | -14.04% | 0.000035 | 0.000035 | 0.00003 | 1.00 |
| May 20 2024 | 0.000036 | 0.00000060 | 1.71% | 0.000035 | 0.000037 | 0.000035 | 1.00 |
| May 19 2024 | 0.000035 | -0.00000200 | -5.48% | 0.000035 | 0.000036 | 0.000033 | 1.00 |
| May 18 2024 | 0.000037 | -0.00000089 | -2.38% | 0.000038 | 0.00004 | 0.000037 | 1.00 |
| May 17 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
| May 16 2024 | 0.000037 | -0.00000200 | -5.11% | 0.000039 | 0.000039 | 0.000037 | 0.00 |
| May 15 2024 | 0.000039 | -0.00000074 | -1.86% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| May 14 2024 | 0.00004 | 0.00000079 | 2.02% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
| May 13 2024 | 0.000039 | -0.00000100 | -2.48% | 0.00004 | 0.00004 | 0.000039 | 0.00 |
| May 12 2024 | 0.00004 | -0.00000096 | -2.33% | 0.000041 | 0.000043 | 0.00004 | 1.00 |
| May 11 2024 | 0.000041 | 0.00000100 | 2.51% | 0.000039 | 0.000041 | 0.000039 | 1.00 |
| May 10 2024 | 0.00004 | -0.00000012 | -0.30% | 0.00004 | 0.000041 | 0.00004 | 0.00 |
| May 09 2024 | 0.00004 | 0.00000055 | 1.40% | 0.000041 | 0.000041 | 0.00004 | 0.00 |
| May 08 2024 | 0.000039 | -0.00000093 | -2.31% | 0.000042 | 0.000042 | 0.000039 | 1.00 |
| May 07 2024 | 0.00004 | -0.00000010 | -0.25% | 0.000041 | 0.000041 | 0.00004 | 0.00 |
| May 06 2024 | 0.00004 | 0.00000005 | 0.12% | 0.000041 | 0.000041 | 0.000039 | 1.00 |
| May 05 2024 | 0.00004 | 0.00000028 | 0.70% | 0.000039 | 0.000041 | 0.000039 | 0.00 |
| May 04 2024 | 0.00004 | 0.00000076 | 1.93% | 0.00004 | 0.000042 | 0.000039 | 2.00 |
| May 03 2024 | 0.000039 | 0.00000025 | 0.64% | 0.00004 | 0.000047 | 0.000038 | 11.00 |
| May 02 2024 | 0.000039 | 0.00000069 | 1.80% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| May 01 2024 | 0.000038 | 0.00000200 | 5.55% | 0.000037 | 0.00004 | 0.000037 | 1.00 |
| Apr 30 2024 | 0.000036 | -0.00000083 | -2.25% | 0.000038 | 0.000038 | 0.000034 | 1.00 |
| Apr 29 2024 | 0.000037 | -0.00000100 | -2.63% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
| Apr 28 2024 | 0.000038 | -0.00000400 | -9.63% | 0.000041 | 0.000041 | 0.000038 | 1.00 |
| Apr 27 2024 | 0.000042 | -0.00000061 | -1.45% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
| Apr 26 2024 | 0.000042 | -0.00000025 | -0.59% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
| Apr 25 2024 | 0.000042 | 0.00000100 | 2.42% | 0.000043 | 0.000044 | 0.000042 | 1.00 |
| Apr 24 2024 | 0.000041 | -0.00000300 | -6.78% | 0.000044 | 0.000044 | 0.000041 | 1.00 |
| Apr 23 2024 | 0.000044 | 0.00000014 | 0.32% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
| Apr 22 2024 | 0.000044 | -0.00000200 | -4.33% | 0.000044 | 0.000052 | 0.000044 | 3.00 |
| Apr 21 2024 | 0.000046 | 0.00000086 | 1.90% | 0.000046 | 0.000047 | 0.000045 | 1.00 |
| Apr 20 2024 | 0.000045 | 0.00000053 | 1.18% | 0.000044 | 0.000047 | 0.000044 | 0.00 |
| Apr 19 2024 | 0.000045 | -0.00000100 | -2.17% | 0.000045 | 0.000045 | 0.000044 | 0.00 |
| Apr 18 2024 | 0.000046 | -0.00000006 | -0.13% | 0.000046 | 0.000047 | 0.000045 | 2.00 |
| Apr 17 2024 | 0.000046 | -0.00000200 | -4.15% | 0.000047 | 0.000047 | 0.000046 | 0.00 |
| Apr 16 2024 | 0.000048 | -0.00000067 | -1.37% | 0.000049 | 0.000049 | 0.000047 | 1.00 |
| Apr 15 2024 | 0.000049 | 0.00000600 | 14.05% | 0.000043 | 0.000049 | 0.000043 | 2.00 |
| Apr 14 2024 | 0.000043 | -0.00000400 | -8.58% | 0.000045 | 0.000045 | 0.000043 | 1.00 |
| Apr 13 2024 | 0.000047 | 0.00000050 | 1.08% | 0.000046 | 0.000047 | 0.000046 | 0.00 |
| Apr 12 2024 | 0.000046 | 0.00000200 | 4.49% | 0.000045 | 0.000047 | 0.000044 | 1.00 |
| Apr 11 2024 | 0.000045 | -0.00000300 | -6.25% | 0.000049 | 0.000049 | 0.000042 | 4.00 |
| Apr 10 2024 | 0.000048 | -0.00000600 | -11.19% | 0.000051 | 0.000051 | 0.000048 | 1.00 |
| Apr 09 2024 | 0.000054 | -0.00000400 | -6.97% | 0.000053 | 0.000055 | 0.000052 | 2.00 |
| Apr 08 2024 | 0.000057 | -0.00000300 | -4.99% | 0.00006 | 0.000063 | 0.000057 | 2.00 |
| Apr 07 2024 | 0.00006 | -0.00000200 | -3.23% | 0.000061 | 0.000063 | 0.00006 | 3.00 |
| Apr 06 2024 | 0.000062 | 0.00000500 | 8.73% | 0.000057 | 0.000062 | 0.000056 | 2.00 |
| Apr 05 2024 | 0.000057 | 0.00000600 | 11.63% | 0.000052 | 0.000057 | 0.000052 | 8.00 |
| Apr 04 2024 | 0.000052 | 0.00000600 | 13.03% | 0.000046 | 0.000052 | 0.000046 | 1.00 |
| Apr 03 2024 | 0.000046 | 0.00000400 | 9.62% | 0.000043 | 0.000046 | 0.000043 | 1.00 |
| Apr 02 2024 | 0.000042 | -0.00000037 | -0.88% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
| Apr 01 2024 | 0.000042 | 0.00000065 | 1.57% | 0.000041 | 0.000043 | 0.00004 | 1.00 |
| Mar 31 2024 | 0.000041 | -0.00000060 | -1.43% | 0.00004 | 0.000041 | 0.00004 | 0.00 |
| Mar 30 2024 | 0.000042 | 0.00000400 | 10.65% | 0.000038 | 0.000042 | 0.000037 | 2.00 |
| Mar 29 2024 | 0.000038 | -0.00000400 | -9.68% | 0.000042 | 0.000042 | 0.000037 | 3.00 |
| Mar 28 2024 | 0.000041 | 0.00000300 | 7.74% | 0.000041 | 0.000043 | 0.000039 | 3.00 |
| Mar 27 2024 | 0.000039 | -0.00000300 | -7.10% | 0.000042 | 0.000042 | 0.000039 | 2.00 |
| Mar 26 2024 | 0.000042 | -0.00000081 | -1.88% | 0.000044 | 0.000044 | 0.000042 | 1.00 |
| Mar 25 2024 | 0.000043 | -0.00000600 | -12.25% | 0.000049 | 0.000049 | 0.000043 | 1.00 |
| Mar 24 2024 | 0.000049 | 0.00000100 | 2.10% | 0.000048 | 0.000052 | 0.000047 | 2.00 |
| Mar 23 2024 | 0.000048 | 0.00000100 | 2.14% | 0.000042 | 0.000048 | 0.000042 | 3.00 |
| Mar 22 2024 | 0.000047 | -0.00000300 | -6.05% | 0.000047 | 0.000048 | 0.000047 | 0.00 |
| Mar 21 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| Mar 20 2024 | 0.00005 | 0.00000048 | 0.98% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| Mar 19 2024 | 0.000049 | 0.00000300 | 6.47% | 0.000048 | 0.00005 | 0.000047 | 2.00 |
| Mar 18 2024 | 0.000046 | 0.00000200 | 4.48% | 0.000047 | 0.000048 | 0.000045 | 2.00 |
| Mar 17 2024 | 0.000045 | -0.00000600 | -11.92% | 0.000048 | 0.000076 | 0.000041 | 4.00 |
| Mar 16 2024 | 0.00005 | -0.00000200 | -3.83% | 0.000051 | 0.000053 | 0.00005 | 1.00 |
| Mar 15 2024 | 0.000052 | 0.00000300 | 6.16% | 0.000049 | 0.000052 | 0.000048 | 1.00 |
| Mar 14 2024 | 0.000049 | -0.00000700 | -12.58% | 0.000055 | 0.000057 | 0.000049 | 3.00 |
| Mar 13 2024 | 0.000056 | 0.00000089 | 1.62% | 0.00006 | 0.00006 | 0.000055 | 1.00 |
| Mar 12 2024 | 0.000055 | 0.00000200 | 3.79% | 0.000059 | 0.00006 | 0.00005 | 8.00 |
| Mar 11 2024 | 0.000053 | -0.00000500 | -8.60% | 0.000059 | 0.000059 | 0.000053 | 3.00 |
| Mar 10 2024 | 0.000058 | -0.00000051 | -0.87% | 0.000059 | 0.00006 | 0.000058 | 4.00 |
| Mar 09 2024 | 0.000059 | -0.00000008 | -0.14% | 0.000059 | 0.00006 | 0.000052 | 9.00 |
| Mar 08 2024 | 0.000059 | -0.00000082 | -1.38% | 0.000057 | 0.00006 | 0.000056 | 5.00 |
| Mar 07 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000063 | 0.000066 | 0.000059 | 8.00 |
| Mar 06 2024 | 0.000061 | -0.00000600 | -8.99% | 0.000067 | 0.000068 | 0.00006 | 10.00 |
| Mar 05 2024 | 0.000067 | -0.00000500 | -6.98% | 0.000075 | 0.000075 | 0.000067 | 6.00 |
| Mar 04 2024 | 0.000072 | -0.00000100 | -1.37% | 0.000074 | 0.000076 | 0.00007 | 4.00 |
| Mar 03 2024 | 0.000073 | -0.00000200 | -2.66% | 0.00008 | 0.000092 | 0.000072 | 17.00 |
| Mar 02 2024 | 0.000075 | -0.000012 | -13.76% | 0.000082 | 0.000089 | 0.00007 | 28.00 |
| Mar 01 2024 | 0.000087 | 0.00000900 | 11.45% | 0.000079 | 0.000087 | 0.000072 | 31.00 |
| Feb 29 2024 | 0.000079 | 0.00000500 | 6.78% | 0.000074 | 0.000082 | 0.000069 | 14.00 |
| Feb 28 2024 | 0.000074 | 0.00000500 | 7.25% | 0.000066 | 0.000074 | 0.000062 | 9.00 |
| Feb 27 2024 | 0.000069 | -0.00000200 | -2.82% | 0.00007 | 0.000074 | 0.000064 | 11.00 |
| Feb 26 2024 | 0.000071 | 0.00000600 | 9.23% | 0.000066 | 0.000071 | 0.000066 | 8.00 |
| Feb 25 2024 | 0.000065 | 0.00000600 | 10.24% | 0.00006 | 0.000065 | 0.00006 | 7.00 |
| Feb 24 2024 | 0.000059 | 0.00000067 | 1.16% | 0.000059 | 0.000063 | 0.000057 | 8.00 |
