EnergySwap Historical Data

ENS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 25.95
-0.50%
$ 2.6 billion $ 36.37 million
Mar 10, 2024 $ 26.08
+3.51%
$ 2.61 billion $ 26.41 million
Mar 9, 2024 $ 25.2
+0.77%
$ 2.52 billion $ 27.92 million
Mar 8, 2024 $ 25
-1.34%
$ 2.5 billion $ 19.47 million
Mar 7, 2024 $ 25.34
-2.27%
$ 2.53 billion $ 27.8 million
Mar 6, 2024 $ 25.93
+3.33%
$ 2.59 billion $ 36.55 million
Mar 5, 2024 $ 25.1
+15.60%
$ 2.51 billion $ 136.3 million
Mar 4, 2024 $ 21.71
-2.01%
$ 2.17 billion $ 21.97 million
Mar 3, 2024 $ 22.16
-2.09%
$ 2.22 billion $ 24.46 million
Mar 2, 2024 $ 22.63
+5.34%
$ 2.26 billion $ 17.58 million
Mar 1, 2024 $ 21.48
+2.55%
$ 2.15 billion $ 16.76 million
Feb 29, 2024 $ 20.95
-1.25%
$ 2.09 billion $ 34.91 million
Feb 28, 2024 $ 21.21
-4.43%
$ 2.12 billion $ 19.62 million
Feb 27, 2024 $ 22.2
+0.45%
$ 2.22 billion $ 25.86 million
Feb 26, 2024 $ 22.1
-3.23%
$ 2.21 billion $ 24.29 million
Feb 25, 2024 $ 22.83
+6.50%
$ 2.28 billion $ 14.77 million
Feb 24, 2024 $ 21.44
+1.77%
$ 2.14 billion $ 19.54 million
Feb 23, 2024 $ 21.07
-1.55%
$ 2.11 billion $ 11.64 million
Feb 22, 2024 $ 21.4
-4.43%
$ 2.14 billion $ 20.19 million
Feb 21, 2024 $ 22.39
-2.56%
$ 2.24 billion $ 19.67 million
Feb 20, 2024 $ 22.98
-3.08%
$ 2.3 billion $ 20.43 million
Feb 19, 2024 $ 23.71
+5.84%
$ 2.37 billion $ 24.04 million
Feb 18, 2024 $ 22.4
+1.01%
$ 2.24 billion $ 16.02 million
Feb 17, 2024 $ 22.18
-0.26%
$ 2.22 billion $ 11.59 million
Feb 16, 2024 $ 22.24
-6.24%
$ 2.22 billion $ 22.42 million
Feb 15, 2024 $ 23.72
+1.30%
$ 2.37 billion $ 15.84 million
Feb 14, 2024 $ 23.41
+5.43%
$ 2.34 billion $ 34.57 million
Feb 13, 2024 $ 22.21
-1.96%
$ 2.22 billion $ 30.72 million
Feb 12, 2024 $ 22.66
+5.12%
$ 2.27 billion $ 27.51 million
Feb 11, 2024 $ 21.56
-3.19%
$ 2.16 billion $ 22.41 million
Feb 10, 2024 $ 22.27
+4.98%
$ 2.23 billion $ 29.71 million
Feb 9, 2024 $ 21.21
+3.62%
$ 2.12 billion $ 25.36 million
Feb 8, 2024 $ 20.47
-3.91%
$ 2.05 billion $ 42.15 million
Feb 7, 2024 $ 21.3
-4.56%
$ 2.13 billion $ 31.26 million
Feb 6, 2024 $ 22.35
+10.17%
$ 2.23 billion $ 74.33 million
Feb 5, 2024 $ 20.28
+12.79%
$ 2.03 billion $ 31.16 million
Feb 4, 2024 $ 17.95
+3.78%
$ 1.8 billion $ 14.35 million
Feb 3, 2024 $ 17.32
-2.50%
$ 1.73 billion $ 9.54 million
Feb 2, 2024 $ 17.76
+1.54%
$ 1.78 billion $ 11.96 million
Feb 1, 2024 $ 17.5
-2.28%
$ 1.75 billion $ 12.75 million
Jan 31, 2024 $ 17.92
-6.19%
$ 1.79 billion $ 20.71 million
Jan 30, 2024 $ 19.08
-3.70%
$ 1.91 billion $ 36.57 million
Jan 29, 2024 $ 19.82
+7.26%
$ 1.98 billion $ 19.26 million
Jan 28, 2024 $ 18.49
-7.28%
$ 1.85 billion $ 22.18 million
Jan 27, 2024 $ 19.95
+1.68%
$ 1.99 billion $ 14.5 million
Jan 26, 2024 $ 19.64
+9.86%
$ 1.96 billion $ 37 million
Jan 25, 2024 $ 17.89
-2.83%
$ 1.79 billion $ 30.76 million
Jan 24, 2024 $ 18.43
+11.15%
$ 1.84 billion $ 33.19 million
Jan 23, 2024 $ 16.57
-4.76%
$ 1.66 billion $ 16.16 million
Jan 22, 2024 $ 17.39
-5.56%
$ 1.74 billion $ 29.14 million