EnergySwap Historical Data

ENS
Download
Date Close Price change Market cap Trading volume
May 2026 $ 5.88
-2.05%
$ 588.3 million $ 927,559
Apr 2026 $ 6
+5.93%
$ 602 million $ 4.18 million
Mar 2026 $ 5.67
-7.17%
$ 566.6 million $ 4.46 million
Feb 2026 $ 6.15
-13.75%
$ 614.72 million $ 4.05 million
Jan 2026 $ 8.05
-15.13%
$ 704.36 million $ 4.27 million
Dec 2025 $ 9.45
-17.08%
$ 946.4 million $ 4.35 million
Nov 2025 $ 11.55
-21.62%
$ 1.14 billion $ 4.03 million
Oct 2025 $ 14.34
-27.64%
$ 1.48 billion $ 4.36 million
Sep 2025 $ 20.23
-9.76%
$ 1.98 billion $ 4.03 million
Aug 2025 $ 23.25
-12.77%
$ 2.26 billion $ 3.95 million
Jul 2025 $ 28.36
+51.31%
$ 2.67 billion $ 4.03 million
Jun 2025 $ 19.41
-6.80%
$ 1.89 billion $ 3.98 million
May 2025 $ 20.69
+11.41%
$ 2.07 billion $ 3.91 million
Apr 2025 $ 18.59
+16.24%
$ 1.86 billion $ 3.95 million
Mar 2025 $ 15.81
-33.01%
$ 1.58 billion $ 9,234
Feb 2025 $ 23.2
-35.03%
$ -- $ 119.68 million
Jan 2025 $ 34.53
+3.37%
$ 3.56 billion $ 276.98 million
Dec 2024 $ 33.52
-16.59%
$ 3.34 billion $ 1.07 billion
Nov 2024 $ 40.19
+136.21%
$ 4.02 billion $ 754.56 million
Oct 2024 $ 18.1
-2.32%
$ 1.7 billion $ 61.64 million
Sep 2024 $ 18.53
+3.34%
$ 1.85 billion $ 74.42 million
Aug 2024 $ 17.93
-29.58%
$ 1.79 billion $ 138.88 million
Jul 2024 $ 25.46
-17.15%
$ 2.55 billion $ 884.04 million
Jun 2024 $ 30.73
+18.36%
$ 3.07 billion $ 1.14 billion
May 2024 $ 25.96
+77.03%
$ 2.6 billion $ 820.75 million
Apr 2024 $ 14.66
-34.78%
$ 1.47 billion $ 357.24 million
Mar 2024 $ 22.5
+7.41%
$ 2.25 billion $ 797.98 million
Feb 2024 $ 20.95
+16.97%
$ 2.09 billion $ 698.61 million
Jan 2024 $ 17.92
+84.70%
$ 1.79 billion $ 1.27 billion
Dec 2023 $ 9.69
+14.90%
$ 969.95 million $ 285.48 million
Nov 2023 $ 8.43
+8.35%
$ 842.85 million $ 193.36 million
Oct 2023 $ 7.78
-2.70%
$ 778.19 million $ 82.1 million
Sep 2023 $ 8
+1.67%
$ 800.27 million $ 66.44 million
Aug 2023 $ 7.88
-17.41%
$ 787.6 million $ 81.04 million
Jul 2023 $ 9.54
+2.86%
$ 953.62 million $ 104.07 million
Jun 2023 $ 9.25
-7.72%
$ 925.33 million $ 2.42 billion
May 2023 $ 10.03
-17.26%
$ 1 billion $ 349.02 million
Apr 2023 $ 12.12
-10.52%
$ 1.21 billion $ 188.78 million
Mar 2023 $ 13.54
-11.30%
$ 1.35 billion $ 323.96 million
Feb 2023 $ 15.21
-4.35%
$ 1.52 billion $ 294.89 million
Jan 2023 $ 15.89
+47.79%
$ 1.59 billion $ 241.17 million
Dec 2022 $ 10.79
-23.77%
$ 1.08 billion $ 165 million
Nov 2022 $ 14.13
-16.77%
$ 1.41 billion $ 782.82 million
Oct 2022 $ 17.01
+5.65%
$ 1.7 billion $ 710.21 million
Sep 2022 $ 16.09
+29.40%
$ 1.61 billion $ 722.32 million
Aug 2022 $ 12.48
-14.35%
$ -- $ 1.03 billion
Jul 2022 $ 14.6
+67.91%
$ -- $ 1.3 billion
Jun 2022 $ 8.71
-27.84%
$ -- $ 498.99 million
May 2022 $ 12.13
-42.45%
$ 1.21 billion $ 1.58 billion
Apr 2022 $ 21.01
+15.38%
$ -- $ 778.62 million
Download