EnergySwap Historical Data

ENS
Download
Date Close Price change Market cap Trading volume
Aug 24, 2026 $5.42
+0.00%
$-- $0
Aug 23, 2026 $5.42
+29.80%
$541.71 million $27
Aug 22, 2026 $4.17
+0.00%
$417.36 million $91
Aug 15, 2026 $4.54
+0.00%
$-- $12
Aug 14, 2026 $4.54
+11.85%
$453.95 million $12
Aug 13, 2026 $4.06
-19.94%
$405.86 million $367
Aug 12, 2026 $5.07
+20.47%
$506.99 million $298
Aug 11, 2026 $4.21
-0.01%
$420.85 million $5
Aug 4, 2026 $4.4
-0.53%
$-- $10
Aug 3, 2026 $4.42
-1.57%
$442.25 million $72
Aug 2, 2026 $4.49
-9.90%
$449.29 million $10
Jul 25, 2026 $4.98
+0.00%
$498.34 million $5
Jul 24, 2026 $4.98
+0.29%
$498.34 million $5
Jul 23, 2026 $4.97
+21.14%
$496.91 million $43
Jul 22, 2026 $4.1
-17.61%
$410.15 million $0
Jul 21, 2026 $4.98
+0.35%
$497.83 million $31
Jul 20, 2026 $4.96
+22.50%
$496.15 million $0
Jul 19, 2026 $4.05
-0.44%
$405.15 million $0
Jul 18, 2026 $4.07
-17.89%
$406.93 million $0
Jul 17, 2026 $4.96
+17.92%
$495.57 million $6
Jul 16, 2026 $4.2
-2.90%
$420.25 million $8
Jul 9, 2026 $3.98
+0.25%
$-- $14
Jul 8, 2026 $3.97
-19.78%
$397.02 million $31
Jul 7, 2026 $4.95
+13.84%
$494.75 million $88
Jul 6, 2026 $4.27
-1.22%
$427.33 million $142,181
Jul 5, 2026 $4.31
-0.37%
$431.1 million $137,820
Jul 4, 2026 $4.33
-0.92%
$432.61 million $144,280
Jul 3, 2026 $4.41
+3.57%
$441.2 million $147,326
Jul 2, 2026 $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
Download