EnergySwap Historical Data

ENS
Download
Date Close Price change Market cap Trading volume
Today $ 6.11
+0.00%
$ 614.7 million $ 136,750
Yesterday $ 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
May 14, 2026 $ 7.07
+4.00%
$ 706.5 million $ 150,092
May 13, 2026 $ 6.82
-2.50%
$ 682.3 million $ 144,687
May 12, 2026 $ 7.06
-5.01%
$ 705.8 million $ 142,644
May 11, 2026 $ 7.4
-0.27%
$ 740.21 million $ 145,181
May 10, 2026 $ 7.38
+8.35%
$ 738.06 million $ 150,931
May 9, 2026 $ 6.81
-2.42%
$ 681.2 million $ 140,322
May 8, 2026 $ 6.91
+8.25%
$ 691.39 million $ 157,643
May 7, 2026 $ 6.39
-3.72%
$ 638.5 million $ 133,097
May 6, 2026 $ 6.59
+3.67%
$ 658.7 million $ 145,923
May 5, 2026 $ 6.35
+2.55%
$ 634.9 million $ 136,590
May 4, 2026 $ 6.15
-0.23%
$ 615.1 million $ 140,306
May 3, 2026 $ 6.16
+0.93%
$ 615.9 million $ 139,575
May 2, 2026 $ 6.11
+0.03%
$ 611.4 million $ 139,242
May 1, 2026 $ 6.06
+0.97%
$ 606.4 million $ 140,569
Apr 30, 2026 $ 6.02
-0.28%
$ 602 million $ 154,778
Apr 29, 2026 $ 6
-0.76%
$ 600.3 million $ 141,442
Apr 28, 2026 $ 6.07
+0.00%
$ 606.8 million $ 139,569
Apr 27, 2026 $ 6.09
-2.58%
$ 608.8 million $ 140,561
Apr 26, 2026 $ 6.21
+0.45%
$ 621.1 million $ 151,403
Apr 25, 2026 $ 6.17
-1.83%
$ 617.3 million $ 149,841
Apr 24, 2026 $ 6.25
+0.60%
$ 624.6 million $ 143,098
Apr 23, 2026 $ 6.15
+1.20%
$ 614.9 million $ 144,823
Apr 22, 2026 $ 6.09
+1.86%
$ 607.6 million $ 137,410
Apr 21, 2026 $ 6.05
+1.73%
$ 598.3 million $ 147,809
Apr 20, 2026 $ 5.94
+3.47%
$ 595.2 million $ 150,446
Apr 19, 2026 $ 5.77
-3.17%
$ 574.1 million $ 132,989
Apr 18, 2026 $ 5.99
-4.48%
$ 596.1 million $ 138,718
Apr 17, 2026 $ 6.26
+0.67%
$ 626.9 million $ 141,531
Apr 16, 2026 $ 6.25
+5.11%
$ 622.3 million $ 151,134
Apr 15, 2026 $ 5.91
+2.20%
$ 594.7 million $ 140,685
Apr 14, 2026 $ 5.76
-2.47%
$ 578.4 million $ 147,505
Apr 13, 2026 $ 5.9
+5.86%
$ 598.1 million $ 152,402
Apr 12, 2026 $ 5.53
-5.20%
$ 551.5 million $ 144,720
Apr 11, 2026 $ 5.8
-0.60%
$ 582.8 million $ 145,299
Apr 10, 2026 $ 5.85
+0.83%
$ 585.2 million $ 138,149
Apr 9, 2026 $ 5.76
+0.79%
$ 580.4 million $ 145,994
Apr 8, 2026 $ 5.68
-5.08%
$ 568.2 million $ 135,872
Apr 7, 2026 $ 6.04
+7.61%
$ 603.8 million $ 154,307
Apr 6, 2026 $ 5.59
-1.36%
$ 559 million $ 138,380
Apr 5, 2026 $ 5.68
+0.50%
$ 568.3 million $ 150,381
Apr 4, 2026 $ 5.66
+2.93%
$ 565.6 million $ 142,276
Apr 3, 2026 $ 5.5
-0.81%
$ 549.8 million $ 139,461
Download