CNRG Coin Values CNRG
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-05-13 | $37.70 | $39.99 | $40.01 | $39.63 |
2020-05-14 | $39.99 | $40.18 | $42.31 | $39.65 |
2020-05-15 | $40.18 | $38.40 | $38.68 | $38.33 |
2020-05-16 | $38.40 | $39.46 | $39.60 | $39.24 |
2020-05-17 | $39.46 | $40.82 | $40.90 | $40.59 |
2020-05-18 | $40.82 | $42.22 | $44.77 | $41.81 |
2020-05-19 | $42.22 | $42.13 | $42.35 | $41.77 |
2020-05-20 | $42.13 | $41.03 | $41.34 | $40.98 |
2020-05-21 | $41.03 | $38.64 | $41.26 | $38.52 |
2020-05-22 | $38.64 | $40.34 | $40.52 | $40.17 |
2020-05-23 | $40.34 | $40.16 | $40.31 | $39.96 |
2020-05-24 | $40.16 | $38.62 | $39.60 | $38.52 |
2020-05-25 | $38.62 | $39.47 | $40.45 | $39.35 |
2020-05-26 | $39.47 | $39.02 | $39.80 | $38.60 |
2020-05-27 | $39.02 | $40.17 | $40.48 | $40.08 |
2020-05-28 | $40.17 | $41.86 | $42.58 | $41.83 |
2020-05-29 | $41.86 | $41.86 | $42.22 | $41.82 |
2020-05-30 | $41.86 | $45.33 | $46.23 | $45.26 |
2020-05-31 | $45.33 | $42.68 | $43.12 | $42.57 |
2020-06-01 | $42.68 | $45.65 | $45.92 | $37.50 |
2020-06-02 | $45.65 | $43.19 | $43.80 | $43.11 |
2020-06-03 | $43.19 | $44.51 | $44.85 | $44.31 |
2020-06-04 | $44.51 | $44.19 | $44.48 | $44.07 |
2020-06-05 | $44.19 | $43.77 | $44.03 | $43.53 |
2020-06-06 | $43.77 | $43.89 | $44.20 | $43.77 |
2020-06-07 | $43.89 | $44.13 | $44.45 | $44.06 |
2020-06-08 | $44.13 | $43.97 | $44.73 | $43.95 |
2020-06-09 | $43.97 | $43.77 | $44.33 | $41.46 |
2020-06-10 | $43.77 | $44.42 | $44.52 | $33.95 |
2020-06-11 | $44.42 | $40.95 | $41.44 | $40.72 |
2020-06-12 | $40.95 | $42.28 | $42.35 | $41.93 |
2020-06-13 | $42.28 | $42.45 | $42.62 | $42.12 |
2020-06-14 | $42.45 | $40.99 | $41.39 | $40.81 |
2020-06-15 | $40.99 | $40.38 | $40.91 | $40.19 |
2020-06-16 | $40.38 | $41.14 | $41.33 | $40.81 |
2020-06-17 | $41.14 | $40.81 | $40.98 | $40.49 |
2020-06-18 | $40.81 | $40.14 | $40.44 | $39.77 |
2020-06-19 | $40.14 | $39.86 | $40.00 | $39.70 |
2020-06-20 | $39.86 | $39.69 | $40.03 | $39.51 |
2020-06-21 | $39.69 | $39.39 | $39.73 | $39.14 |
2020-06-22 | $39.39 | $41.85 | $42.36 | $41.70 |
2020-06-23 | $41.85 | $41.68 | $41.99 | $41.46 |
2020-06-24 | $41.68 | $39.90 | $40.27 | $39.66 |
2020-06-25 | $39.90 | $39.43 | $39.73 | $39.31 |
2020-06-26 | $39.43 | $38.89 | $39.26 | $38.55 |
2020-06-27 | $38.89 | $37.34 | $37.65 | $37.27 |
2020-06-28 | $37.34 | $37.98 | $38.16 | $37.89 |
2020-06-29 | $37.98 | $38.23 | $38.51 | $38.01 |
2020-06-30 | $38.23 | $37.49 | $37.92 | $37.00 |
2020-07-01 | $37.49 | $37.92 | $38.54 | $37.85 |
2020-07-02 | $37.92 | $36.83 | $37.28 | $36.78 |
2020-07-03 | $36.83 | $36.32 | $36.83 | $36.32 |
2020-07-04 | $36.32 | $37.15 | $37.29 | $36.81 |
2020-07-05 | $37.15 | $36.92 | $37.17 | $36.80 |
2020-07-06 | $36.92 | $39.02 | $39.24 | $38.78 |
2020-07-07 | $39.02 | $38.22 | $38.80 | $38.22 |
2020-07-08 | $38.22 | $38.90 | $39.56 | $38.85 |
2020-07-09 | $38.90 | $37.74 | $38.22 | $37.67 |
2020-07-10 | $37.74 | $37.63 | $37.77 | $37.29 |
2020-07-11 | $37.63 | $37.06 | $37.47 | $36.77 |
2020-07-12 | $37.06 | $37.20 | $37.64 | $37.06 |
2020-07-13 | $37.20 | $36.72 | $36.96 | $36.48 |
2020-07-14 | $36.72 | $37.03 | $37.08 | $36.62 |
2020-07-15 | $37.03 | $36.72 | $36.81 | $36.34 |
2020-07-16 | $36.72 | $36.09 | $36.19 | $35.84 |
2020-07-17 | $36.09 | $35.52 | $36.01 | $35.45 |
2020-07-18 | $35.52 | $36.08 | $36.32 | $35.75 |
2020-07-19 | $36.08 | $36.19 | $36.67 | $36.12 |
2020-07-20 | $36.19 | $35.57 | $36.01 | $35.47 |
2020-07-21 | $35.57 | $36.86 | $37.25 | $36.73 |
2020-07-22 | $36.86 | $39.46 | $39.78 | $39.33 |
2020-07-23 | $39.46 | $41.10 | $41.46 | $40.99 |
2020-07-24 | $41.10 | $41.10 | $41.86 | $41.02 |
2020-07-25 | $41.10 | $45.51 | $45.97 | $44.84 |
2020-07-26 | $45.51 | $45.82 | $46.56 | $45.79 |
2020-07-27 | $45.82 | $46.71 | $47.68 | $46.71 |
2020-07-28 | $46.71 | $43.59 | $46.26 | $43.53 |
2020-07-29 | $43.59 | $45.42 | $46.18 | $43.63 |
2020-07-30 | $45.42 | $47.54 | $47.87 | $47.20 |
2020-07-31 | $47.54 | $48.38 | $49.25 | $48.28 |
2020-08-01 | $48.38 | $53.54 | $54.16 | $53.08 |
2020-08-02 | $53.54 | $50.92 | $51.59 | $50.69 |
2020-08-03 | $50.92 | $52.16 | $53.01 | $52.05 |
2020-08-04 | $52.16 | $54.26 | $54.30 | $51.84 |
2020-08-05 | $54.26 | $60.57 | $60.65 | $55.84 |
2020-08-06 | $60.57 | $65.70 | $65.78 | $59.42 |
2020-08-07 | $65.70 | $63.31 | $63.31 | $63.08 |
2020-08-08 | $63.31 | $66.31 | $66.31 | $66.31 |
2020-08-09 | $66.31 | $65.10 | $65.10 | $65.10 |
2020-08-10 | $65.10 | $66.03 | $66.03 | $66.03 |
2020-08-11 | $66.03 | $75.07 | $75.11 | $63.21 |
2020-08-12 | $75.07 | $114.10 | $114.30 | $75.15 |
2020-08-13 | $114.10 | $124.98 | $125.49 | $124.64 |
2020-08-14 | $124.98 | $129.05 | $129.80 | $113.44 |
2020-08-15 | $129.05 | $123.26 | $127.32 | $121.14 |
2020-08-16 | $123.26 | $116.01 | $124.51 | $114.71 |
2020-08-17 | $116.01 | $207.00 | $377.35 | $114.07 |
2020-08-18 | $207.00 | $202.74 | $202.74 | $202.74 |
2020-08-19 | $202.74 | $171.30 | $195.77 | $163.14 |
2020-08-20 | $171.30 | $168.50 | $199.70 | $158.10 |
2020-08-21 | $168.50 | $142.16 | $186.23 | $96.34 |
2020-08-22 | $142.16 | $383.60 | $388.50 | $120.46 |
2020-08-23 | $383.60 | $225.64 | $381.42 | $117.22 |
2020-08-24 | $225.64 | $268.81 | $365.02 | $215.77 |
2020-08-25 | $268.81 | $253.00 | $333.70 | $242.00 |
2020-08-26 | $253.00 | $244.66 | $295.31 | $234.51 |
2020-08-27 | $244.66 | $148.33 | $276.39 | $120.85 |
2020-08-28 | $148.33 | $145.68 | $197.69 | $112.69 |
2020-08-29 | $145.68 | $103.77 | $146.87 | $100.81 |
2020-08-30 | $103.77 | $217.48 | $217.48 | $108.46 |
2020-08-31 | $217.48 | $157.93 | $220.05 | $125.80 |
2020-09-01 | $157.93 | $109.82 | $173.10 | $89.64 |
2020-09-02 | $109.82 | $60.48 | $128.52 | $43.98 |
2020-09-03 | $60.48 | $33.42 | $55.57 | $25.25 |
2020-09-04 | $33.42 | $38.57 | $49.82 | $30.83 |
2020-09-05 | $38.57 | $35.74 | $35.74 | $33.50 |
2020-09-06 | $35.74 | $37.60 | $37.60 | $23.46 |
2020-09-07 | $37.60 | $32.99 | $37.70 | $28.26 |
2020-09-08 | $32.99 | $35.97 | $35.97 | $26.96 |
2020-09-09 | $35.97 | $29.69 | $41.58 | $21.27 |
2020-09-10 | $29.69 | $33.90 | $38.69 | $30.18 |
2020-09-11 | $33.90 | $30.66 | $38.37 | $29.71 |
2020-09-12 | $30.66 | $31.80 | $37.78 | $31.80 |
2020-09-13 | $31.80 | $35.68 | $35.68 | $30.04 |
2020-09-14 | $35.68 | $36.75 | $39.65 | $30.93 |
2020-09-15 | $36.75 | $23.30 | $35.48 | $23.30 |
2020-09-16 | $23.30 | $20.64 | $34.73 | $15.03 |
2020-09-17 | $20.64 | $18.41 | $25.61 | $18.41 |
2020-09-18 | $18.41 | $18.18 | $25.30 | $18.18 |
2020-09-19 | $18.18 | $18.22 | $27.12 | $18.22 |
2020-09-20 | $18.22 | $20.87 | $25.51 | $17.54 |
2020-09-21 | $20.87 | $23.39 | $23.39 | $19.14 |
2020-09-22 | $23.39 | $23.67 | $23.67 | $19.36 |
2020-09-23 | $23.67 | $22.01 | $22.01 | $18.01 |
2020-09-24 | $22.01 | $19.64 | $24.01 | $19.64 |
2020-09-25 | $19.64 | $18.05 | $28.43 | $13.39 |
2020-09-26 | $18.05 | $16.30 | $27.54 | $13.47 |
2020-09-27 | $16.30 | $19.32 | $22.18 | $16.46 |
2020-09-28 | $19.32 | $19.12 | $19.12 | $16.29 |
2020-09-29 | $19.12 | $16.56 | $19.44 | $16.56 |
2020-09-30 | $16.56 | $16.56 | $19.44 | $16.56 |
2020-10-01 | $16.56 | $19.07 | $19.07 | $16.25 |
2020-10-02 | $19.07 | $15.91 | $18.68 | $15.91 |
2020-10-03 | $15.91 | $18.70 | $18.70 | $15.93 |
2020-10-04 | $18.70 | $19.05 | $19.05 | $16.23 |
2020-10-05 | $19.05 | $19.11 | $19.11 | $16.28 |
2020-10-06 | $19.11 | $15.68 | $18.41 | $15.68 |
2020-10-07 | $15.68 | $15.73 | $18.47 | $15.73 |
2020-10-08 | $15.73 | $16.16 | $18.97 | $16.16 |
2020-10-09 | $16.16 | $16.81 | $19.74 | $16.81 |
2020-10-10 | $16.81 | $17.06 | $20.03 | $17.06 |
2020-10-11 | $17.06 | $20.22 | $20.22 | $17.23 |
2020-10-12 | $20.22 | $20.90 | $20.90 | $17.80 |
2020-10-13 | $20.90 | $17.55 | $20.60 | $17.55 |
2020-10-14 | $17.55 | $20.47 | $20.47 | $17.44 |
2020-10-15 | $20.47 | $20.41 | $20.41 | $17.38 |
2020-10-16 | $20.41 | $19.78 | $19.78 | $16.84 |
2020-10-29 | $8.35 | $7.84 | $10.01 | $7.84 |
2020-10-30 | $7.84 | $8.53 | $8.53 | $7.84 |
2020-11-07 | $2.51 | $3.59 | $35.11 | $2.37 |
2020-11-08 | $3.59 | $8.93 | $8.93 | $3.57 |
2020-11-09 | $5.12 | $5.00 | $7.03 | $5.00 |
2020-11-10 | $5.00 | $5.07 | $16.37 | $5.07 |
2020-11-11 | $5.07 | $6.37 | $16.85 | $5.22 |
2020-11-12 | $6.37 | $6.35 | $10.74 | $6.35 |
2020-11-13 | $6.35 | $6.55 | $11.08 | $6.55 |
2020-11-14 | $6.55 | $14.67 | $53.03 | $6.23 |
2020-11-15 | $14.63 | $17.11 | $34.79 | $8.70 |
2020-11-16 | $17.10 | $30.59 | $30.59 | $4.62 |
2020-11-17 | $30.53 | $14.07 | $34.31 | $13.93 |
2020-11-18 | $14.06 | $34.55 | $40.69 | $13.95 |
2020-11-19 | $34.55 | $35.55 | $36.69 | $21.92 |
2020-11-20 | $35.57 | $10.75 | $38.41 | $7.68 |
2020-11-21 | $10.76 | $10.79 | $18.37 | $10.79 |
2020-11-22 | $10.82 | $15.23 | $16.07 | $8.42 |
2020-11-23 | $15.27 | $11.01 | $19.38 | $8.24 |
2020-11-24 | $11.02 | $7.55 | $13.97 | $7.55 |
2020-11-25 | $7.58 | $7.16 | $11.23 | $5.26 |
2020-11-26 | $7.13 | $10.16 | $10.16 | $6.48 |
2020-11-27 | $10.16 | $10.18 | $10.18 | $6.49 |
2020-11-30 | $11.82 | $13.73 | $13.73 | $12.64 |
2020-12-01 | $13.73 | $13.15 | $13.15 | $12.11 |
2020-12-02 | $13.07 | $12.27 | $13.33 | $12.27 |
2020-12-03 | $12.28 | $14.31 | $14.31 | $12.67 |
2020-12-04 | $14.29 | $13.25 | $13.25 | $13.25 |
2020-12-05 | $13.16 | $13.81 | $13.81 | $13.81 |
2020-12-06 | $13.84 | $12.35 | $13.95 | $12.35 |
2020-12-07 | $12.36 | $12.15 | $13.20 | $12.15 |
2020-12-08 | $12.15 | $13.15 | $13.15 | $12.10 |
Pair | Exchange |
---|---|
CNRG/ETH | bitforex |