EnergySwap Historical Data

ENS Page 12
Download
Date Close Price change Market cap Trading volume
Sep 26, 2024 $ 19.42
+2.95%
$ 1.94 billion $ 2.98 million
Sep 25, 2024 $ 18.86
-1.17%
$ 1.89 billion $ 2.35 million
Sep 24, 2024 $ 19.08
+1.53%
$ 1.91 billion $ 2.42 million
Sep 23, 2024 $ 18.79
+3.00%
$ 1.88 billion $ 3.5 million
Sep 22, 2024 $ 18.25
-2.77%
$ 1.82 billion $ 2.85 million
Sep 21, 2024 $ 18.77
+1.88%
$ 1.88 billion $ 1.63 million
Sep 20, 2024 $ 18.42
+3.07%
$ 1.84 billion $ 4.23 million
Sep 19, 2024 $ 17.87
+2.01%
$ 1.79 billion $ 3.18 million
Sep 18, 2024 $ 17.51
+3.80%
$ 1.75 billion $ 1.75 million
Sep 17, 2024 $ 16.86
+1.82%
$ 1.69 billion $ 1.15 million
Sep 16, 2024 $ 16.56
-1.54%
$ 1.66 billion $ 1.29 million
Sep 15, 2024 $ 16.82
-4.50%
$ 1.68 billion $ 1.46 million
Sep 14, 2024 $ 17.61
-2.73%
$ 1.76 billion $ 1.46 million
Sep 13, 2024 $ 18.11
+3.11%
$ 1.81 billion $ 1.73 million
Sep 12, 2024 $ 17.56
+0.94%
$ 1.76 billion $ 2.72 million
Sep 11, 2024 $ 17.4
-2.05%
$ 1.74 billion $ 3.5 million
Sep 10, 2024 $ 17.77
+5.04%
$ 1.78 billion $ 4.94 million
Sep 9, 2024 $ 16.92
+2.61%
$ 1.69 billion $ 2.15 million
Sep 8, 2024 $ 16.48
+2.34%
$ 1.65 billion $ 1.32 million
Sep 7, 2024 $ 16.11
+1.36%
$ 1.61 billion $ 1.01 million
Sep 6, 2024 $ 15.89
-5.07%
$ 1.59 billion $ 2.44 million
Sep 5, 2024 $ 16.74
-2.81%
$ 1.67 billion $ 1.24 million
Sep 4, 2024 $ 17.22
+2.26%
$ 1.72 billion $ 2.03 million
Sep 3, 2024 $ 16.85
-5.71%
$ 1.68 billion $ 1.69 million
Sep 2, 2024 $ 17.86
+4.64%
$ 1.79 billion $ 1.63 million
Sep 1, 2024 $ 17.07
-4.79%
$ 1.71 billion $ 1.63 million
Aug 31, 2024 $ 17.93
-2.11%
$ 1.79 billion $ 837,323
Aug 30, 2024 $ 18.32
-1.08%
$ 1.83 billion $ 1.35 million
Aug 29, 2024 $ 18.52
-0.23%
$ 1.85 billion $ 1.9 million
Aug 28, 2024 $ 18.56
-0.03%
$ 1.86 billion $ 3.68 million
Aug 27, 2024 $ 18.57
-8.16%
$ 1.86 billion $ 3.31 million
Aug 26, 2024 $ 20.22
-5.59%
$ 2.02 billion $ 3.09 million
Aug 25, 2024 $ 21.41
-3.99%
$ 2.14 billion $ 2.9 million
Aug 24, 2024 $ 22.3
+1.19%
$ 2.23 billion $ 3.87 million
Aug 23, 2024 $ 22.04
+10.15%
$ 2.2 billion $ 4.45 million
Aug 22, 2024 $ 20
+2.51%
$ 2 billion $ 2.31 million
Aug 21, 2024 $ 19.51
+2.04%
$ 1.95 billion $ 1.94 million
Aug 20, 2024 $ 19.13
-0.64%
$ 1.91 billion $ 2.3 million
Aug 19, 2024 $ 19.25
+2.54%
$ 1.93 billion $ 863,140
Aug 18, 2024 $ 18.78
+0.74%
$ 1.88 billion $ 2.25 million
Aug 17, 2024 $ 18.64
+0.80%
$ 1.86 billion $ 1.24 million
Aug 16, 2024 $ 18.48
-1.69%
$ 1.85 billion $ 2.42 million
Aug 15, 2024 $ 18.8
-4.31%
$ 1.88 billion $ 3.49 million
Aug 14, 2024 $ 19.65
-2.16%
$ 1.96 billion $ 3.38 million
Aug 13, 2024 $ 20.08
-1.41%
$ 2.01 billion $ 4.6 million
Aug 12, 2024 $ 20.38
+10.12%
$ 2.04 billion $ 6.89 million
Aug 11, 2024 $ 18.53
-5.36%
$ 1.85 billion $ 6.45 million
Aug 10, 2024 $ 19.58
-1.31%
$ 1.96 billion $ 2.35 million
Aug 9, 2024 $ 19.84
-3.04%
$ 1.98 billion $ 6.66 million
Aug 8, 2024 $ 20.47
+23.55%
$ 2.05 billion $ 7.87 million