EnergySwap Historical Data

ENS
Download
Date Close Price change Market cap Trading volume
Today $ 4.77
+0.00%
$ 476.8 million $ 142,553
Yesterday $ 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
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
Download