nrg币今日最新价格 实时

$ 0.064524 涨幅：-2.06%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.9011 / $0.128385
L：¥0.8143 / $0.116028

2018年最高价格/最低价格

H：¥19.62 / $2.8 (2018-12-06)
L：¥1.72 / $0.24 (2018-09-19)

历史最高/最低价格

H：¥71.52 / $10.19
L：¥0.2088 / $0.02974426

Energi交易平台推荐

欧易OKX 币安Binance
nrg走势图加载中...
  • nrg币历史价格表
  • nrg币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2018-12-30 1.1940884693 1.2184779903 1.1827334154 1.1969898484 12.65万 0.24%
2018-12-29 1.2559444358 1.3161345444 1.1885549819 1.192233731 17.77万 -5.07%
2018-12-28 1.1676646414 1.2640214184 1.1676646414 1.2539828756 22.41万 7.39%
2018-12-27 1.2482842583 1.2483702204 1.1632237798 1.1665309775 13.92万 -6.55%
2018-12-26 1.2377965612 1.2624822855 1.2083509775 1.2493504354 12.11万 0.93%
2018-12-25 1.3791670988 1.3791670988 1.1848786502 1.2378984779 16.74万 -10.24%
2018-12-24 1.3230965839 1.4461301125 1.3230965839 1.3779488597 15.02万 4.15%
2018-12-23 1.3271844539 1.3516410309 1.3039517995 1.3122390282 12.01万 -1.13%
2018-12-22 1.3098674521 1.3480272788 1.2747047528 1.3243692098 17.08万 1.11%
2018-12-21 1.4037074913 1.4279813994 1.2697209486 1.3106304291 9.3万 -6.63%
2018-12-20 1.2535041473 1.4492168328 1.2495453002 1.4079939081 1.05万 12.32%
2018-12-19 1.2621375408 1.2907034659 1.1994401847 1.2560155266 2.29万 -0.49%
2018-12-18 1.1873119784 1.2724925905 1.1699270862 1.2583106907 5569.3523 5.98%
2018-12-17 1.052368712 1.225323704 1.0416534999 1.1877409654 1.42万 12.86%
2018-12-16 1.1086636564 1.1805905024 1.0516473499 1.0516473499 7546.2957 -5.14%
2018-12-15 1.0978003507 1.1001867805 1.0295762445 1.0987807278 1.87万 0.09%
2018-12-14 1.1199888961 1.1268890322 1.082141613 1.097733487 1.32万 -1.99%
2018-12-13 1.2018795009 1.2040138788 1.1130796876 1.1206816321 8812.3338 -6.76%
2018-12-12 1.2314548156 1.2385683491 1.1667412575 1.2000618557 2.35万 -2.55%
2018-12-11 1.310454307 1.3168693562 1.2282924499 1.233077791 9020.443 -5.9%
2018-12-10 1.386494136 1.4081386133 1.3106491508 1.3118669895 1.09万 -5.38%
2018-12-09 1.332403838 1.4191636012 1.3318062545 1.3883235621 1.02万 4.2%
2018-12-08 1.3122278826 1.3789591925 1.2858123885 1.3362795551 1.12万 1.83%
2018-12-07 1.4708813021 1.4729888827 1.2591093404 1.3130690652 2.03万 -10.73%
2018-12-06 1.0859589462 2.7952382903 1.0781490443 1.4734155152 8.15万 35.68%
2018-12-05 1.2282560593 1.2339864523 1.0864130915 1.0864130915 2.51万 -11.55%
2018-12-04 1.2206313336 1.275287448 1.2019692079 1.2279637278 1.08万 0.6%
2018-12-03 1.1658601475 1.2801789892 1.1155646399 1.2218527967 5.87万 4.8%
2018-12-02 1.1350183635 1.218237141 1.1281792953 1.1585483057 2.21万 2.07%
2018-12-01 1.0425450479 1.1678697326 1.0258884328 1.1359354521 2.67万 8.96%
2018-11-30 1.0287533324 1.1133627227 0.9794090917 1.0395876103 2.9万 1.05%
2018-11-29 1.0289320946 1.0591271326 0.9912728667 1.0263734845 1.77万 -0.25%
2018-11-28 0.859925 1.03721 0.859925 1.02472 2.47万 19.16%
2018-11-27 0.741147 0.867407 0.729526 0.858382 3.83万 15.82%
2018-11-26 0.799665 0.821206 0.713863 0.741536 1.35万 -7.27%
2018-11-25 0.771628 0.825422 0.712003 0.799888 1.58万 3.66%
2018-11-24 0.887257 0.904509 0.76851 0.771296 2887.07 -13.07%
2018-11-23 0.888341 0.908386 0.858049 0.887882 7622.43 -0.05%
2018-11-22 0.977835 0.986018 0.892863 0.892863 1.5万 -8.69%
2018-11-21 0.94972 0.998778 0.925107 0.98141 1.27万 3.34%
2018-11-20 1.01626 1.05523 0.906703 0.94901 1.63万 -6.62%
2018-11-19 1.20886 1.23229 1.01274 1.024 2.2万 -15.29%
2018-11-18 1.26425 1.29001 1.20376 1.20895 1.32万 -4.37%
2018-11-17 1.34031 1.3535 1.25782 1.25989 2.37万 -6%
2018-11-16 1.37095 1.40097 1.31932 1.35497 1.11万 -1.17%
2018-11-15 1.25758 1.3712 1.16113 1.3712 6.89万 9.03%
2018-11-14 1.4356 1.45327 1.12111 1.25063 3.93万 -12.88%
2018-11-13 1.65551 1.76833 1.48763 1.48763 1.54万 -10.14%
2018-11-12 1.84182 1.98785 1.65364 1.66258 9.91万 -9.73%
2018-11-11 1.47136 1.83833 1.3851 1.83207 4.79万 24.52%
2018-11-10 1.32596 1.44254 1.27757 1.38504 7276.47 4.46%
2018-11-09 1.33275 1.4689 1.31677 1.32635 1.15万 -0.48%
2018-11-08 1.45104 1.45104 1.27152 1.33267 9781.77 -8.16%
2018-11-07 1.26876 1.4607 1.22641 1.45209 3.72万 14.45%
2018-11-06 1.2694 1.33992 1.16637 1.26803 5.3万 -0.11%
2018-11-05 1.01181 1.91204 1.00894 1.2634 9.9万 24.87%
2018-11-04 1.00026 1.03147 0.991989 1.01177 1.19万 1.15%
2018-11-03 1.01444 1.03296 0.981129 1.00026 1.21万 -1.4%
2018-11-02 1.00901 1.07611 0.945883 1.01432 2.22万 0.53%
2018-11-01 0.974588 1.07332 0.875762 1.00901 2.63万 3.53%
2018-10-31 0.784404 1.19052 0.783775 0.974588 5.2万 24.25%
2018-10-30 0.713006 0.84489 0.695657 0.781662 1.99万 9.63%
2018-10-29 0.770254 0.773878 0.645577 0.71475 2.09万 -7.21%
2018-10-28 0.650018 0.829061 0.642172 0.742627 2.07万 14.25%
2018-10-27 0.544911 0.69118 0.543094 0.646564 1.19万 18.65%
2018-10-26 0.544884 0.58923 0.5428 0.546996 2726.58 0.39%
2018-10-25 0.567992 0.681 0.533564 0.545694 6909.2 -3.93%
2018-10-24 0.65886 0.694728 0.525218 0.568206 1.53万 -13.76%
2018-10-23 0.626638 0.697574 0.527911 0.696666 2.36万 11.18%
2018-10-22 0.483119 0.955934 0.424848 0.610372 2.08万 26.34%
2018-10-21 0.497021 0.513453 0.466442 0.483689 5775.39 -2.68%
2018-10-20 0.416098 0.459226 0.400567 0.453639 9084.17 9.02%
2018-10-19 0.4072 0.429065 0.397183 0.416084 3754.72 2.18%
2018-10-18 0.416028 0.422978 0.399826 0.407289 6572.19 -2.1%
2018-10-17 0.421316 0.436189 0.408805 0.414509 3949.79 -1.62%
2018-10-16 0.468865 0.490615 0.418269 0.41988 4703.62 -10.45%
2018-10-15 0.430588 0.498582 0.417233 0.469301 1.54万 8.99%
2018-10-14 0.366764 0.478896 0.339855 0.430108 2.49万 17.27%
2018-10-13 0.308299 0.40563 0.294558 0.366676 1.7万 18.94%
2018-10-12 0.278751 0.378447 0.27824 0.308306 9408.09 10.6%
2018-10-11 0.294491 0.370402 0.260086 0.279105 1.01万 -5.22%
2018-10-10 0.251357 0.306907 0.250957 0.295481 7890.79 17.55%
2018-10-09 0.308067 0.308468 0.249516 0.252304 1.22万 -18.1%
2018-10-08 0.329996 0.35068 0.306986 0.307002 3639.28 -6.97%
2018-10-07 0.292656 0.398533 0.291579 0.328488 7213.54 12.24%
2018-10-06 0.290155 0.293269 0.286239 0.291574 1039.57 0.49%
2018-10-05 0.288762 0.292714 0.286308 0.289498 1949.55 0.25%
2018-10-04 0.289215 0.300602 0.278338 0.28801 5657.28 -0.42%
2018-10-03 0.275548 0.291704 0.269677 0.288892 1081.02 4.84%
2018-10-02 0.279663 0.281956 0.274427 0.275411 1875.4 -1.52%
2018-10-01 0.282625 0.307662 0.27662 0.280457 1531.06 -0.77%
2018-09-30 0.283975 0.306517 0.275966 0.28347 2442.25 -0.18%
2018-09-29 0.328329 0.328329 0.279531 0.284078 1012.67 -13.48%
2018-09-28 0.337171 0.338806 0.286383 0.328541 5276.32 -2.56%
2018-09-27 0.293428 0.438959 0.267297 0.337029 7661.65 14.86%
2018-09-26 0.304678 0.305219 0.288469 0.292666 2447.68 -3.94%
2018-09-25 0.324187 0.326199 0.30073 0.305149 564.203 -5.87%
2018-09-24 0.392422 0.392633 0.310098 0.324546 3989.25 -17.3%
2018-09-23 0.328304 0.396155 0.31067 0.392336 3312.95 19.5%
2018-09-22 0.334422 0.33458 0.300076 0.328141 2076 -1.88%
2018-09-21 0.339188 0.340111 0.282426 0.334165 3606.7 -1.48%
2018-09-20 0.249031 0.339092 0.245504 0.339092 4776.48 36.16%
2018-09-19 0.314834 0.314834 0.244958 0.24892 2334.92 -20.94%
2018-09-18 0.310332 0.317863 0.309066 0.314811 1.34万 1.44%
2018-09-17 0.324819 0.326283 0.30837 0.310295 3404.86 -4.47%
2018-09-16 0.325909 0.326591 0.320677 0.324021 8625.76 -0.58%
2018-09-15 0.322581 0.327038 0.321458 0.325005 3677.37 0.75%
2018-09-14 0.325064 0.328723 0.318986 0.323014 4274.11 -0.63%
2018-09-13 0.31391 0.333393 0.31391 0.322684 7625.3 2.8%
2018-09-12 0.313163 0.316298 0.30309 0.313652 3089.71 0.16%
2018-09-11 0.315713 0.360372 0.308326 0.313127 3679.53 -0.82%
2018-09-10 0.283161 0.316668 0.276923 0.315195 8163.58 11.31%
2018-09-09 0.283374 0.296732 0.2776 0.283305 2274.49 -0.02%
2018-09-08 0.292347 0.307457 0.278277 0.28355 1706.51 -3.01%
2018-09-07 0.298822 0.304298 0.281179 0.291986 2280.66 -2.29%
2018-09-06 0.349984 0.351346 0.29404 0.299094 1373.49 -14.54%
2018-09-05 0.339048 0.359881 0.315045 0.349374 3583.89 3.05%
2018-09-04 0.366276 0.366276 0.330732 0.338775 6033.84 -7.51%
2018-09-03 0.366178 0.383612 0.362116 0.366274 8834.84 0.03%
2018-09-02 0.362522 0.378088 0.359795 0.366263 5238.42 1.03%
2018-09-01 0.353985 0.379658 0.353294 0.362356 4201.56 2.36%
2018-08-31 0.350748 0.364787 0.344516 0.354399 4108.02 1.04%
2018-08-30 0.352172 0.353342 0.342278 0.350417 7473.49 -0.5%
2018-08-29 0.357362 0.369238 0.346275 0.351978 4195.46 -1.51%
2018-08-28 0.338891 0.373122 0.338861 0.35707 6121.13 5.36%
2018-08-27 0.378395 0.379362 0.333136 0.340573 3221.34 -10%
2018-08-26 0.350613 0.367053 0.328759 0.345065 6296.57 -1.58%
2018-08-25 0.336551 0.398415 0.334902 0.349862 6916.56 3.96%
2018-08-24 0.264592 0.385486 0.263328 0.337156 6750.05 27.42%

回顶部