EnergySwap Historical Data

ENS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 5, 2025 $ 36.88
-2.69%
$ 3.69 billion $ 5.67 million
Jan 4, 2025 $ 37.9
-0.12%
$ 3.79 billion $ 10.19 million
Jan 3, 2025 $ 37.94
+5.44%
$ 3.79 billion $ 10.96 million
Jan 2, 2025 $ 35.99
+2.46%
$ 3.6 billion $ 10.84 million
Jan 1, 2025 $ 35.13
+5.15%
$ 3.51 billion $ 6.8 million
Dec 31, 2024 $ 33.41
-0.34%
$ 3.34 billion $ 9.02 million
Dec 30, 2024 $ 33.52
+0.46%
$ 3.35 billion $ 12.19 million
Dec 29, 2024 $ 33.37
-4.48%
$ 3.34 billion $ 6.75 million
Dec 28, 2024 $ 34.93
+1.85%
$ 3.49 billion $ 5.78 million
Dec 27, 2024 $ 34.3
+1.89%
$ 3.43 billion $ 19.08 million
Dec 26, 2024 $ 33.66
-7.49%
$ 3.37 billion $ 9.42 million
Dec 25, 2024 $ 36.39
-4.74%
$ 3.64 billion $ 14.65 million
Dec 24, 2024 $ 38.2
+0.00%
$ 3.82 billion $ 12.45 million
Dec 23, 2024 $ 38.27
+8.11%
$ 3.83 billion $ 15.74 million
Dec 22, 2024 $ 35.4
-3.19%
$ 3.54 billion $ 10.44 million
Dec 21, 2024 $ 36.57
-6.41%
$ 3.66 billion $ 16.7 million
Dec 20, 2024 $ 39.07
+4.22%
$ 3.91 billion $ 38.58 million
Dec 19, 2024 $ 37.48
-6.07%
$ 3.75 billion $ 32.24 million
Dec 18, 2024 $ 39.91
-6.84%
$ 3.99 billion $ 31.04 million
Dec 17, 2024 $ 42.84
-6.45%
$ 4.28 billion $ 33.58 million
Dec 16, 2024 $ 45.79
-3.18%
$ 4.58 billion $ 71.07 million
Dec 15, 2024 $ 47.29
+12.53%
$ 4.73 billion $ 38.82 million
Dec 14, 2024 $ 42.02
-1.98%
$ 4.2 billion $ 22.92 million
Dec 13, 2024 $ 42.79
+5.16%
$ 4.28 billion $ 43.79 million
Dec 12, 2024 $ 40.69
+4.51%
$ 4.07 billion $ 36.31 million
Dec 11, 2024 $ 38.93
+11.15%
$ 3.89 billion $ 27.97 million
Dec 10, 2024 $ 35.03
+0.66%
$ 3.5 billion $ 26.26 million
Dec 9, 2024 $ 34.8
-14.86%
$ 3.48 billion $ 25.22 million
Dec 8, 2024 $ 40.87
-1.46%
$ 4.09 billion $ 11.95 million
Dec 7, 2024 $ 41.47
-1.62%
$ 4.15 billion $ 2.4 million
Dec 6, 2024 $ 42.16
+2.54%
$ 4.22 billion $ 6.4 million
Dec 5, 2024 $ 41.11
-2.84%
$ 4.11 billion $ 48.72 million
Dec 4, 2024 $ 42.32
+8.10%
$ 4.23 billion $ 119.17 million
Dec 3, 2024 $ 39.15
-5.61%
$ 3.91 billion $ 86.01 million
Dec 2, 2024 $ 41.47
+2.36%
$ 4.15 billion $ 141.79 million
Dec 1, 2024 $ 40.51
+0.81%
$ 4.05 billion $ 101.51 million
Nov 30, 2024 $ 40.19
+22.81%
$ 4.02 billion $ 229.99 million
Nov 29, 2024 $ 32.72
-5.36%
$ 3.27 billion $ 41.71 million
Nov 28, 2024 $ 34.58
+1.99%
$ 3.46 billion $ 179.71 million
Nov 27, 2024 $ 33.91
+51.05%
$ 3.39 billion $ 82.99 million
Nov 26, 2024 $ 22.51
-5.63%
$ 2.25 billion $ 5.07 million
Nov 25, 2024 $ 23.85
+18.65%
$ 2.39 billion $ 10.92 million
Nov 24, 2024 $ 20.1
-1.89%
$ 2.01 billion $ 9.48 million
Nov 23, 2024 $ 20.49
+4.88%
$ 2.05 billion $ 14.37 million
Nov 22, 2024 $ 19.54
+2.88%
$ 1.95 billion $ 10.87 million
Nov 21, 2024 $ 18.99
+8.75%
$ 1.9 billion $ 11.95 million
Nov 20, 2024 $ 17.46
-5.02%
$ 1.75 billion $ 3.24 million
Nov 19, 2024 $ 18.39
-4.14%
$ 1.84 billion $ 4.8 million
Nov 18, 2024 $ 19.13
+7.61%
$ 1.91 billion $ 5.41 million
Nov 17, 2024 $ 17.78
-3.75%
$ 1.78 billion $ 11.22 million