EnergySwap Historical Data

ENS
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 4.72
-20.06%
$ 471.8 million $ 200,612
May 25 $ 5.99
-3.87%
$ 588.3 million $ 176,180
May 18 $ 6.39
+2.75%
$ 622.2 million $ 174,023
May 11 $ 6.45
-13.13%
$ 621.7 million $ 203,410
May 4 $ 7.38
+19.72%
$ 738.06 million $ 212,281
Apr 27 $ 6.16
-1.44%
$ 615.9 million $ 71,739
Apr 20 $ 6.17
+7.52%
$ 621.1 million $ 873,427
Apr 13 $ 5.99
+7.37%
$ 577.2 million $ 871,975
Apr 6 $ 5.8
+2.33%
$ 552.5 million $ 858,002
Mar 30 $ 5.68
+3.05%
$ 568.3 million $ 1.01 million
Mar 23 $ 5.52
-5.93%
$ 552.2 million $ 1 million
Mar 16 $ 5.87
-5.88%
$ 587 million $ 1.02 million
Mar 9 $ 6.17
+9.65%
$ 617.2 million $ 1.01 million
Mar 2 $ 5.81
-2.68%
$ 567.5 million $ 856,355
Feb 23 $ 5.92
-6.30%
$ 591.88 million $ 1.01 million
Feb 16 $ 6.75
+0.51%
$ 634.6 million $ 856,262
Feb 9 $ 6.9
+16.95%
$ 674 million $ 894,520
Feb 2 $ 6.04
-10.96%
$ 590.6 million $ 862,290
Jan 26 $ 7.04
-18.50%
$ 674.91 million $ 856,723
Jan 19 $ 9.19
-8.03%
$ 866.1 million $ 830,698
Jan 12 $ 10.45
+0.99%
$ 996.4 million $ 866,500
Jan 5 $ 10.44
+0.52%
$ 1.02 billion $ 858,090
Dec 29 $ 10.21
+3.94%
$ 1.04 billion $ 856,765
Dec 22 $ 9.65
+1.06%
$ 979.09 million $ 827,885
Dec 15 $ 9.73
-6.94%
$ 959.75 million $ 846,133
Dec 8 $ 10.82
-1.94%
$ 1.04 billion $ 854,484
Dec 1 $ 11.17
-1.96%
$ 1.1 billion $ 845,523
Nov 24 $ 11.55
+4.52%
$ 1.14 billion $ 856,082
Nov 17 $ 11.02
-12.38%
$ 1.11 billion $ 818,340
Nov 10 $ 12.99
-7.44%
$ 1.25 billion $ 818,252
Nov 3 $ 13.85
-9.41%
$ 1.41 billion $ 848,516
Oct 27 $ 15.05
-8.51%
$ 1.53 billion $ 807,263
Oct 20 $ 15.43
-1.15%
$ 1.63 billion $ 829,069
Oct 13 $ 15.26
-9.51%
$ 1.56 billion $ 863,527
Oct 6 $ 14.95
-29.24%
$ 1.68 billion $ 991,393
Sep 29 $ 21.32
+5.45%
$ 2.11 billion $ 838,855
Sep 22 $ 20.02
-11.61%
$ 2.04 billion $ 826,813
Sep 15 $ 23.37
-1.54%
$ 2.27 billion $ 831,851
Sep 8 $ 24.75
+11.14%
$ 2.38 billion $ 847,677
Sep 1 $ 22.07
-1.52%
$ 2.24 billion $ 834,899
Aug 25 $ 23.25
-10.91%
$ 2.26 billion $ 710,872
Aug 18 $ 26.93
+2.09%
$ 2.62 billion $ 835,414
Aug 11 $ 26.46
-9.64%
$ 2.65 billion $ 967,860
Aug 4 $ 29.82
+17.51%
$ 2.96 billion $ 823,858
Jul 28 $ 25.42
-18.37%
$ 2.54 billion $ 678,210
Jul 21 $ 30.27
+6.27%
$ 3.12 billion $ 831,340
Jul 14 $ 27.91
+26.68%
$ 2.84 billion $ 827,094
Jul 7 $ 21.64
+15.67%
$ 2.2 billion $ 823,270
Jun 30 $ 18.47
-4.83%
$ 1.88 billion $ 830,915
Jun 23 $ 18.68
+9.61%
$ 1.94 billion $ 845,696
Download