EnergySwap Historical Data

ENS Page 15
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 14.66
-11.71%
$ 1.47 billion $ 12.41 million
Apr 29, 2024 $ 16.61
+2.42%
$ 1.66 billion $ 14.15 million
Apr 28, 2024 $ 16.22
-2.92%
$ 1.62 billion $ 20.16 million
Apr 27, 2024 $ 16.7
+14.20%
$ 1.67 billion $ 9.44 million
Apr 26, 2024 $ 14.62
-0.26%
$ 1.46 billion $ 8.24 million
Apr 25, 2024 $ 14.65
-0.78%
$ 1.47 billion $ 7.76 million
Apr 24, 2024 $ 14.77
-4.32%
$ 1.48 billion $ 9.56 million
Apr 23, 2024 $ 15.43
-2.22%
$ 1.54 billion $ 13.88 million
Apr 22, 2024 $ 15.78
+5.63%
$ 1.58 billion $ 11.21 million
Apr 21, 2024 $ 14.94
-2.58%
$ 1.49 billion $ 5.36 million
Apr 20, 2024 $ 15.34
+10.46%
$ 1.53 billion $ 10.14 million
Apr 19, 2024 $ 13.88
+3.20%
$ 1.39 billion $ 6.74 million
Apr 18, 2024 $ 13.45
+1.28%
$ 1.34 billion $ 7.6 million
Apr 17, 2024 $ 13.28
-1.28%
$ 1.33 billion $ 7.41 million
Apr 16, 2024 $ 13.45
-0.39%
$ 1.35 billion $ 7.23 million
Apr 15, 2024 $ 13.51
-2.95%
$ 1.35 billion $ 14.44 million
Apr 14, 2024 $ 13.92
+10.49%
$ 1.39 billion $ 14.53 million
Apr 13, 2024 $ 12.6
-17.10%
$ 1.26 billion $ 32.77 million
Apr 12, 2024 $ 15.2
-23.17%
$ 1.52 billion $ 23.56 million
Apr 11, 2024 $ 19.78
-2.96%
$ 1.98 billion $ 9.16 million
Apr 10, 2024 $ 20.39
+0.52%
$ 2.04 billion $ 11.76 million
Apr 9, 2024 $ 20.28
-9.48%
$ 2.03 billion $ 13.78 million
Apr 8, 2024 $ 22.47
+11.02%
$ 2.25 billion $ 18.13 million
Apr 7, 2024 $ 20.24
+2.96%
$ 2.02 billion $ 9.97 million
Apr 6, 2024 $ 19.65
+1.27%
$ 1.97 billion $ 5.6 million
Apr 5, 2024 $ 19.42
-2.02%
$ 1.94 billion $ 9.02 million
Apr 4, 2024 $ 19.82
+2.14%
$ 1.98 billion $ 9.48 million
Apr 3, 2024 $ 19.43
+2.07%
$ 1.94 billion $ 8.99 million
Apr 2, 2024 $ 19.04
-8.73%
$ 1.9 billion $ 15.44 million
Apr 1, 2024 $ 20.86
-7.22%
$ 2.09 billion $ 9.32 million
Mar 31, 2024 $ 22.5
+3.45%
$ 2.25 billion $ 12.06 million
Mar 30, 2024 $ 21.75
-2.20%
$ 2.18 billion $ 7.71 million
Mar 29, 2024 $ 22.24
-0.77%
$ 2.22 billion $ 14 million
Mar 28, 2024 $ 22.41
+2.57%
$ 2.24 billion $ 16.5 million
Mar 27, 2024 $ 21.85
-3.42%
$ 2.19 billion $ 22.74 million
Mar 26, 2024 $ 22.65
-0.51%
$ 2.26 billion $ 21.7 million
Mar 25, 2024 $ 22.76
+2.31%
$ 2.28 billion $ 13.45 million
Mar 24, 2024 $ 22.25
+3.86%
$ 2.22 billion $ 24.22 million
Mar 23, 2024 $ 21.42
+2.66%
$ 2.14 billion $ 12.84 million
Mar 22, 2024 $ 20.86
-1.21%
$ 2.09 billion $ 37.01 million
Mar 21, 2024 $ 21.12
+0.47%
$ 2.11 billion $ 13.83 million
Mar 20, 2024 $ 21.02
+8.95%
$ 2.1 billion $ 32.6 million
Mar 19, 2024 $ 19.29
-9.62%
$ 1.93 billion $ 22.34 million
Mar 18, 2024 $ 21.35
-5.17%
$ 2.13 billion $ 15.13 million
Mar 17, 2024 $ 22.51
+3.69%
$ 2.25 billion $ 24.06 million
Mar 16, 2024 $ 21.71
-5.29%
$ 2.17 billion $ 14.42 million
Mar 15, 2024 $ 22.92
-7.54%
$ 2.29 billion $ 38.94 million
Mar 14, 2024 $ 24.79
-4.21%
$ 2.48 billion $ 13.74 million
Mar 13, 2024 $ 25.88
+1.18%
$ 2.59 billion $ 25.34 million
Mar 12, 2024 $ 25.58
-1.43%
$ 2.56 billion $ 23.76 million