ENRG Historical USD Price
Daily close · Dec 24, 2020 → Jul 1, 2022Daily price history
May 31, 2022 → Jul 1, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-01 | $0.00019793 | $0.00020544 | $0.00019053 | $0.00019398 | $0.00 |
| 2022-06-30 | $0.00020106 | $0.00020126 | $0.00018736 | $0.00019706 | $0.00 |
| 2022-06-29 | $0.00020283 | $0.00020369 | $0.00019941 | $0.000201 | $0.00 |
| 2022-06-28 | $0.00020739 | $0.00021153 | $0.00020226 | $0.00020277 | $0.00 |
| 2022-06-27 | $0.00021044 | $0.00021472 | $0.00020635 | $0.00020742 | $0.00 |
| 2022-06-26 | $0.00021487 | $0.00021785 | $0.00021026 | $0.00021035 | $0.00 |
| 2022-06-25 | $0.00021236 | $0.0002152 | $0.00020967 | $0.00021504 | $0.00 |
| 2022-06-24 | $0.00021089 | $0.00021446 | $0.00020788 | $0.00021244 | $0.00 |
| 2022-06-23 | $0.00019978 | $0.00021487 | $0.00019965 | $0.00021099 | $0.00 |
| 2022-06-22 | $0.00020709 | $0.0002083 | $0.00019842 | $0.00019976 | $0.00 |
| 2022-06-21 | $0.00020595 | $0.00021622 | $0.00020344 | $0.00020711 | $0.00 |
| 2022-06-20 | $0.00020568 | $0.00020922 | $0.00019694 | $0.00020628 | $0.00 |
| 2022-06-17 | $0.00020399 | $0.00021231 | $0.00020346 | $0.00020457 | $0.00 |
| 2022-06-16 | $0.00022579 | $0.0002287 | $0.00020302 | $0.00020407 | $0.00 |
| 2022-06-15 | $0.00022115 | $0.00022665 | $0.0002016 | $0.00022548 | $0.00 |
| 2022-06-14 | $0.00022457 | $0.00022944 | $0.00020956 | $0.00022197 | $0.00 |
| 2022-06-13 | $0.00026672 | $0.00026795 | $0.00022146 | $0.00022469 | $0.00 |
| 2022-06-12 | $0.00028405 | $0.00028549 | $0.00026755 | $0.00026755 | $0.00 |
| 2022-06-11 | $0.00029089 | $0.00029402 | $0.00028253 | $0.00028381 | $0.00 |
| 2022-06-10 | $0.00030097 | $0.00030199 | $0.0002898 | $0.0002909 | $0.00 |
| 2022-06-09 | $0.00030217 | $0.00030624 | $0.00030026 | $0.00030105 | $0.00 |
| 2022-06-08 | $0.00031156 | $0.0003124 | $0.00030043 | $0.00030215 | $0.00 |
| 2022-06-07 | $0.00031349 | $0.00031476 | $0.00029308 | $0.00031165 | $0.00 |
| 2022-06-06 | $0.00029921 | $0.00031688 | $0.00029921 | $0.00031358 | $0.00 |
| 2022-06-05 | $0.00029849 | $0.00030108 | $0.00029604 | $0.00029926 | $0.00 |
| 2022-06-04 | $0.00029708 | $0.00029922 | $0.00029507 | $0.00029838 | $0.00 |
| 2022-06-03 | $0.00030465 | $0.00030622 | $0.00029382 | $0.00029712 | $0.00 |
| 2022-06-02 | $0.00029788 | $0.00030597 | $0.00029654 | $0.00030475 | $0.00 |
| 2022-06-01 | $0.00031823 | $0.00031926 | $0.0002955 | $0.00029807 | $0.00 |
| 2022-05-31 | $0.00031724 | $0.00032212 | $0.00031189 | $0.00031819 | $0.00 |