EnergySwap Historical Data

ENS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 10, 2025 $ 17.75
+0.00%
$ -- $ 390
Mar 3, 2025 $ 23.61
+0.00%
$ -- $ 2,569
Feb 26, 2025 $ 23.2
-0.33%
$ -- $ 6.85 million
Feb 25, 2025 $ 23.28
-0.07%
$ 2.33 billion $ 47
Feb 24, 2025 $ 26.84
+0.00%
$ -- $ 121
Feb 22, 2025 $ 26.25
-5.30%
$ 2.63 billion $ 578
Feb 21, 2025 $ 27.82
-0.19%
$ 2.78 billion $ 56
Feb 20, 2025 $ 27.87
+1.59%
$ 2.79 billion $ 2,506
Feb 19, 2025 $ 27.43
+0.90%
$ 2.74 billion $ 3.3 million
Feb 18, 2025 $ 27.17
-4.24%
$ 2.72 billion $ 4.24 million
Feb 17, 2025 $ 28.38
+5.02%
$ 2.84 billion $ 8.12 million
Feb 16, 2025 $ 27.02
-2.87%
$ 2.7 billion $ 1.81 million
Feb 15, 2025 $ 27.86
-2.00%
$ 2.79 billion $ 1.78 million
Feb 14, 2025 $ 28.43
+1.43%
$ 2.84 billion $ 3.71 million
Feb 13, 2025 $ 28.03
-1.01%
$ 2.8 billion $ 4.32 million
Feb 12, 2025 $ 28.23
+6.42%
$ 2.82 billion $ 5.62 million
Feb 11, 2025 $ 26.57
-1.04%
$ 2.66 billion $ 3.45 million
Feb 10, 2025 $ 26.84
+3.48%
$ 2.68 billion $ 3.13 million
Feb 9, 2025 $ 25.92
-2.28%
$ 2.59 billion $ 3.4 million
Feb 8, 2025 $ 26.6
+0.92%
$ 2.66 billion $ 2.32 million
Feb 7, 2025 $ 26.45
-5.45%
$ 2.64 billion $ 5.5 million
Feb 6, 2025 $ 27.72
-5.88%
$ 2.77 billion $ 6.34 million
Feb 5, 2025 $ 29.37
+2.70%
$ 2.94 billion $ 6.05 million
Feb 4, 2025 $ 28.59
-7.27%
$ 2.86 billion $ 9.82 million
Feb 3, 2025 $ 30.83
+2.06%
$ 3.08 billion $ 21.25 million
Feb 2, 2025 $ 30.22
-9.44%
$ 3.02 billion $ 10.97 million
Feb 1, 2025 $ 33.37
-6.55%
$ 3.34 billion $ 7.67 million
Jan 31, 2025 $ 35.61
+3.24%
$ 3.56 billion $ 12.45 million
Jan 30, 2025 $ 34.53
+2.97%
$ 3.45 billion $ 4.95 million
Jan 29, 2025 $ 33.23
+1.26%
$ 3.32 billion $ 4.36 million
Jan 28, 2025 $ 32.85
-2.43%
$ 3.29 billion $ 4.17 million
Jan 27, 2025 $ 33.67
-3.02%
$ 3.37 billion $ 9.08 million
Jan 26, 2025 $ 34.72
-2.09%
$ 3.47 billion $ 4.83 million
Jan 25, 2025 $ 35.46
-0.33%
$ 3.55 billion $ 4.66 million
Jan 24, 2025 $ 35.57
-0.79%
$ 3.56 billion $ 15.08 million
Jan 23, 2025 $ 35.86
+1.77%
$ 3.59 billion $ 1.56 million
Jan 22, 2025 $ 35.23
-1.97%
$ 3.52 billion $ 7.28 million
Jan 21, 2025 $ 35.94
+2.11%
$ 3.59 billion $ 11.06 million
Jan 20, 2025 $ 35.19
+2.05%
$ 3.52 billion $ 30.93 million
Jan 19, 2025 $ 34.5
+0.06%
$ 3.45 billion $ 42.83 million
Jan 18, 2025 $ 34.48
-5.10%
$ 3.45 billion $ 9.24 million
Jan 17, 2025 $ 36.34
+9.12%
$ 3.63 billion $ 9.84 million
Jan 16, 2025 $ 33.3
-3.64%
$ 3.33 billion $ 9.27 million
Jan 15, 2025 $ 34.53
+7.48%
$ 3.45 billion $ 8.37 million
Jan 14, 2025 $ 32.19
+4.08%
$ 3.22 billion $ 5.08 million
Jan 13, 2025 $ 30.93
-4.07%
$ 3.09 billion $ 1.78 million
Jan 12, 2025 $ 32.23
-1.06%
$ 3.22 billion $ 2.22 million
Jan 11, 2025 $ 32.59
-0.28%
$ 3.26 billion $ 2.97 million
Jan 10, 2025 $ 32.69
+2.28%
$ 3.27 billion $ 10.37 million
Jan 9, 2025 $ 31.96
-3.71%
$ 3.2 billion $ 7.16 million