EnergySwap Historical Data

ENS
Download
Date Close Price change Market cap Trading volume
Today $ 4.32
+0.00%
$ 432.2 million $ 148,067
Yesterday $ 4.26
+3.45%
$ 426 million $ 142,028
Jul 1, 2026 $ 4.09
+0.89%
$ 408.6 million $ 145,832
Jun 30, 2026 $ 4.1
-1.25%
$ 409.9 million $ 136,728
Jun 29, 2026 $ 4.17
+0.87%
$ 417.1 million $ 143,483
Jun 28, 2026 $ 4.15
-0.34%
$ 415.1 million $ 136,244
Jun 27, 2026 $ 4.21
-0.94%
$ 421.2 million $ 134,862
Jun 26, 2026 $ 4.24
+2.52%
$ 423.6 million $ 141,779
Jun 25, 2026 $ 4.16
-3.74%
$ 416.4 million $ 137,159
Jun 24, 2026 $ 4.37
-1.22%
$ 436.5 million $ 139,613
Jun 23, 2026 $ 4.42
-4.55%
$ 442.5 million $ 143,742
Jun 22, 2026 $ 4.65
-0.19%
$ 465 million $ 140,555
Jun 21, 2026 $ 4.64
-4.44%
$ 464.4 million $ 140,460
Jun 20, 2026 $ 4.85
-7.50%
$ 484.6 million $ 147,697
Jun 19, 2026 $ 5.21
-2.47%
$ 521.5 million $ 145,808
Jun 18, 2026 $ 5.29
-1.03%
$ 528.6 million $ 143,260
Jun 17, 2026 $ 5.38
+0.19%
$ 538.3 million $ 136,486
Jun 16, 2026 $ 5.37
-1.12%
$ 537.3 million $ 142,812
Jun 15, 2026 $ 5.45
+5.68%
$ 544.8 million $ 154,578
Jun 14, 2026 $ 5.12
+3.88%
$ 511.9 million $ 149,731
Jun 13, 2026 $ 4.95
+2.63%
$ 495.3 million $ 147,807
Jun 12, 2026 $ 4.86
+2.12%
$ 486 million $ 134,558
Jun 11, 2026 $ 4.79
+5.58%
$ 478.5 million $ 147,284
Jun 10, 2026 $ 4.54
-2.30%
$ 453.8 million $ 142,622
Jun 9, 2026 $ 4.63
-2.55%
$ 462.69 million $ 146,319
Jun 8, 2026 $ 4.73
+0.49%
$ 472.6 million $ 147,525
Jun 7, 2026 $ 4.72
+4.08%
$ 471.8 million $ 144,120
Jun 6, 2026 $ 4.5
-2.39%
$ 450.1 million $ 139,809
Jun 5, 2026 $ 4.58
-10.87%
$ 458.3 million $ 136,035
Jun 4, 2026 $ 5.18
-4.41%
$ 518.5 million $ 141,825
Jun 3, 2026 $ 5.44
+1.15%
$ 543.6 million $ 135,257
Jun 2, 2026 $ 5.4
-7.28%
$ 539.7 million $ 151,638
Jun 1, 2026 $ 5.83
-1.17%
$ 583.3 million $ 149,180
May 31, 2026 $ 5.88
-1.74%
$ 588.3 million $ 149,654
May 30, 2026 $ 5.99
+2.62%
$ 598.7 million $ 139,553
May 29, 2026 $ 5.89
+0.10%
$ 588.6 million $ 146,052
May 28, 2026 $ 5.88
-0.57%
$ 588 million $ 149,514
May 27, 2026 $ 5.93
-3.94%
$ 592.9 million $ 144,418
May 26, 2026 $ 6.17
-1.98%
$ 617.3 million $ 146,944
May 25, 2026 $ 6.34
+1.86%
$ 634.4 million $ 150,192
May 24, 2026 $ 6.22
-1.55%
$ 622.2 million $ 144,483
May 23, 2026 $ 6.39
+4.55%
$ 638.8 million $ 151,546
May 22, 2026 $ 6.12
-3.24%
$ 611.5 million $ 137,410
May 21, 2026 $ 6.37
+1.40%
$ 637.2 million $ 142,134
May 20, 2026 $ 6.28
+1.90%
$ 627.6 million $ 150,658
May 19, 2026 $ 6.14
-2.49%
$ 614.3 million $ 142,630
May 18, 2026 $ 6.32
+1.67%
$ 632.1 million $ 147,264
May 17, 2026 $ 6.22
-2.80%
$ 621.7 million $ 139,803
May 16, 2026 $ 6.45
-4.02%
$ 644.79 million $ 136,543
May 15, 2026 $ 6.77
-4.19%
$ 677 million $ 143,010
Download