EnergySwap Historical Data

ENS Page 14
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 26.9
+6.96%
$ 2.69 billion $ 54.4 million
Jun 18, 2024 $ 25.15
+10.60%
$ 2.51 billion $ 63.32 million
Jun 17, 2024 $ 22.74
-7.18%
$ 2.27 billion $ 55.71 million
Jun 16, 2024 $ 24.5
+4.19%
$ 2.45 billion $ 30.86 million
Jun 15, 2024 $ 23.51
+9.21%
$ 2.35 billion $ 43.84 million
Jun 14, 2024 $ 21.53
+9.84%
$ 2.15 billion $ 40.93 million
Jun 13, 2024 $ 19.6
-5.98%
$ 1.96 billion $ 16.23 million
Jun 12, 2024 $ 20.85
+7.80%
$ 2.08 billion $ 23.6 million
Jun 11, 2024 $ 19.34
-3.85%
$ 1.93 billion $ 24.46 million
Jun 10, 2024 $ 20.12
-3.78%
$ 2.01 billion $ 18.35 million
Jun 9, 2024 $ 20.91
-2.35%
$ 2.09 billion $ 14.85 million
Jun 8, 2024 $ 21.42
-1.62%
$ 2.14 billion $ 17.34 million
Jun 7, 2024 $ 21.78
-9.70%
$ 2.18 billion $ 29.67 million
Jun 6, 2024 $ 24.12
-4.78%
$ 2.41 billion $ 27.64 million
Jun 5, 2024 $ 25.33
+0.80%
$ 2.53 billion $ 18.93 million
Jun 4, 2024 $ 25.13
-0.33%
$ 2.51 billion $ 18.39 million
Jun 3, 2024 $ 25.21
-4.51%
$ 2.52 billion $ 31.94 million
Jun 2, 2024 $ 26.4
-7.22%
$ 2.64 billion $ 55.91 million
Jun 1, 2024 $ 28.45
+9.60%
$ 2.85 billion $ 47.72 million
May 31, 2024 $ 25.96
+1.19%
$ 2.6 billion $ 36.64 million
May 30, 2024 $ 25.66
+4.17%
$ 2.57 billion $ 25.58 million
May 29, 2024 $ 24.63
-5.36%
$ 2.46 billion $ 45.84 million
May 28, 2024 $ 26.05
+3.61%
$ 2.61 billion $ 119.64 million
May 27, 2024 $ 25.15
-2.62%
$ 2.51 billion $ 25.31 million
May 26, 2024 $ 25.83
+12.79%
$ 2.58 billion $ 87.86 million
May 25, 2024 $ 22.9
-2.89%
$ 2.29 billion $ 41.23 million
May 24, 2024 $ 23.58
-1.30%
$ 2.36 billion $ 44.69 million
May 23, 2024 $ 23.89
+8.68%
$ 2.39 billion $ 84.82 million
May 22, 2024 $ 21.98
+2.43%
$ 2.2 billion $ 53.8 million
May 21, 2024 $ 21.46
+22.14%
$ 2.15 billion $ 97.57 million
May 20, 2024 $ 17.57
+22.49%
$ 1.76 billion $ 22.97 million
May 19, 2024 $ 14.35
-5.65%
$ 1.44 billion $ 5.62 million
May 18, 2024 $ 15.21
+2.97%
$ 1.52 billion $ 8.18 million
May 17, 2024 $ 14.77
+4.80%
$ 1.48 billion $ 8.83 million
May 16, 2024 $ 14.1
-2.11%
$ 1.41 billion $ 4.27 million
May 15, 2024 $ 14.41
+8.06%
$ 1.44 billion $ 6.13 million
May 14, 2024 $ 13.34
-3.21%
$ 1.33 billion $ 5.48 million
May 13, 2024 $ 13.78
-0.40%
$ 1.38 billion $ 10.74 million
May 12, 2024 $ 13.83
-0.58%
$ 1.38 billion $ 3.81 million
May 11, 2024 $ 13.91
+0.38%
$ 1.39 billion $ 4.91 million
May 10, 2024 $ 13.86
-4.66%
$ 1.39 billion $ 5.59 million
May 9, 2024 $ 14.55
+2.16%
$ 1.45 billion $ 6.83 million
May 8, 2024 $ 14.24
-0.70%
$ 1.42 billion $ 6.57 million
May 7, 2024 $ 14.36
-3.23%
$ 1.44 billion $ 8.31 million
May 6, 2024 $ 14.83
-5.87%
$ 1.48 billion $ 11.76 million
May 5, 2024 $ 15.76
+1.70%
$ 1.58 billion $ 8.71 million
May 4, 2024 $ 15.5
-1.12%
$ 1.55 billion $ 6.26 million
May 3, 2024 $ 15.68
+5.04%
$ 1.57 billion $ 8.38 million
May 2, 2024 $ 14.93
+3.01%
$ 1.49 billion $ 5.25 million
May 1, 2024 $ 14.41
-1.70%
$ 1.45 billion $ 9.17 million