EnergySwap Historical Data

ENS Page 11
Download
Date Close Price change Market cap Trading volume
Nov 16, 2024 $ 18.47
+7.90%
$ 1.85 billion $ 12.55 million
Nov 15, 2024 $ 17.12
+4.43%
$ 1.71 billion $ 4.23 million
Nov 14, 2024 $ 16.4
-4.29%
$ 1.64 billion $ 6.77 million
Nov 13, 2024 $ 17.13
-6.51%
$ 1.71 billion $ 9.71 million
Nov 12, 2024 $ 18.33
-10.06%
$ 1.83 billion $ 17.26 million
Nov 11, 2024 $ 20.38
+7.09%
$ 2.04 billion $ 21.36 million
Nov 10, 2024 $ 19.03
-0.03%
$ 1.9 billion $ 15.68 million
Nov 9, 2024 $ 19.03
+4.49%
$ 1.9 billion $ 11.3 million
Nov 8, 2024 $ 18.21
-3.16%
$ 1.82 billion $ 6.46 million
Nov 7, 2024 $ 18.8
+6.59%
$ 1.88 billion $ 13.98 million
Nov 6, 2024 $ 17.62
+12.85%
$ 1.76 billion $ 5.48 million
Nov 5, 2024 $ 15.62
+4.47%
$ 1.56 billion $ 1.78 million
Nov 4, 2024 $ 14.95
-6.29%
$ 1.49 billion $ 1.95 million
Nov 3, 2024 $ 15.95
-3.89%
$ 1.6 billion $ 1.66 million
Nov 2, 2024 $ 16.6
-1.44%
$ 1.66 billion $ 785,237
Nov 1, 2024 $ 16.84
-1.02%
$ 1.68 billion $ 1.86 million
Oct 31, 2024 $ 17.01
-5.99%
$ 1.7 billion $ 2.78 million
Oct 30, 2024 $ 18.1
+3.11%
$ 1.81 billion $ 9.07 million
Oct 29, 2024 $ 17.55
+5.43%
$ 1.76 billion $ 3.13 million
Oct 28, 2024 $ 16.64
+1.45%
$ 1.66 billion $ 1.73 million
Oct 27, 2024 $ 16.41
+1.51%
$ 1.64 billion $ 775,668
Oct 26, 2024 $ 16.16
+0.19%
$ 1.62 billion $ 1.28 million
Oct 25, 2024 $ 16.13
-7.69%
$ 1.61 billion $ 3.02 million
Oct 24, 2024 $ 17.47
+0.73%
$ 1.75 billion $ 1.2 million
Oct 23, 2024 $ 17.35
-2.72%
$ 1.74 billion $ 1.05 million
Oct 22, 2024 $ 17.84
-0.54%
$ 1.78 billion $ 1.16 million
Oct 21, 2024 $ 17.97
-5.55%
$ 1.8 billion $ 2.69 million
Oct 20, 2024 $ 19.04
+7.65%
$ 1.9 billion $ 3.71 million
Oct 19, 2024 $ 17.68
-0.10%
$ 1.77 billion $ 1.27 million
Oct 18, 2024 $ 17.7
+4.73%
$ 1.77 billion $ 1.65 million
Oct 17, 2024 $ 16.9
-3.05%
$ 1.69 billion $ 1.37 million
Oct 16, 2024 $ 17.43
-1.26%
$ 1.74 billion $ 1.72 million
Oct 15, 2024 $ 17.66
-2.34%
$ 1.77 billion $ 3.04 million
Oct 14, 2024 $ 18.08
+6.33%
$ 1.81 billion $ 2.85 million
Oct 13, 2024 $ 16.99
-1.08%
$ 1.7 billion $ 358,810
Oct 12, 2024 $ 17.15
+0.43%
$ 1.72 billion $ 945,886
Oct 11, 2024 $ 17.08
+4.49%
$ 1.71 billion $ 1.29 million
Oct 10, 2024 $ 16.32
+0.74%
$ 1.63 billion $ 1.27 million
Oct 9, 2024 $ 16.2
-3.10%
$ 1.62 billion $ 3.61 million
Oct 8, 2024 $ 16.72
-0.50%
$ 1.67 billion $ 1.31 million
Oct 7, 2024 $ 16.81
-1.93%
$ 1.68 billion $ 2.33 million
Oct 6, 2024 $ 17.14
+1.71%
$ 1.71 billion $ 932,304
Oct 5, 2024 $ 16.85
-1.31%
$ 1.68 billion $ 978,871
Oct 4, 2024 $ 17.07
+3.65%
$ 1.71 billion $ 1.38 million
Oct 3, 2024 $ 16.45
-1.13%
$ 1.65 billion $ 1.86 million
Oct 2, 2024 $ 16.64
-2.59%
$ 1.66 billion $ 1.69 million
Oct 1, 2024 $ 17.08
-7.81%
$ 1.71 billion $ 2.99 million
Sep 30, 2024 $ 18.53
-6.22%
$ 1.85 billion $ 2.88 million
Sep 29, 2024 $ 19.76
-2.22%
$ 1.98 billion $ 2.41 million
Sep 28, 2024 $ 20.2
-3.67%
$ 2.02 billion $ 3.52 million