EnergySwap Historical Data

ENS Page 17
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $ 18.38
-2.35%
$ 1.84 billion $ 14.82 million
Jan 20, 2024 $ 18.82
-5.40%
$ 1.88 billion $ 13.36 million
Jan 19, 2024 $ 19.92
-5.32%
$ 1.99 billion $ 57.19 million
Jan 18, 2024 $ 21.07
-4.49%
$ 2.11 billion $ 18.67 million
Jan 17, 2024 $ 22.07
-5.41%
$ 2.21 billion $ 35.05 million
Jan 16, 2024 $ 23.33
-1.02%
$ 2.33 billion $ 30.23 million
Jan 15, 2024 $ 23.59
-0.78%
$ 2.36 billion $ 34.29 million
Jan 14, 2024 $ 23.74
+1.55%
$ 2.37 billion $ 103.85 million
Jan 13, 2024 $ 23.37
-1.64%
$ 2.34 billion $ 57.07 million
Jan 12, 2024 $ 23.79
-2.11%
$ 2.38 billion $ 67 million
Jan 11, 2024 $ 24.34
+38.39%
$ 2.43 billion $ 49.27 million
Jan 10, 2024 $ 17.56
+34.19%
$ 1.76 billion $ 44.72 million
Jan 9, 2024 $ 13.1
-2.96%
$ 1.31 billion $ 45.46 million
Jan 8, 2024 $ 13.46
+14.72%
$ 1.35 billion $ 49.12 million
Jan 7, 2024 $ 11.71
-10.79%
$ 1.17 billion $ 30.1 million
Jan 6, 2024 $ 13
-17.10%
$ 1.3 billion $ 25.81 million
Jan 5, 2024 $ 14.29
-5.14%
$ 1.43 billion $ 58.34 million
Jan 4, 2024 $ 15.04
+19.06%
$ 1.5 billion $ 176.83 million
Jan 3, 2024 $ 12.64
+23.44%
$ 1.26 billion $ 84.01 million
Jan 2, 2024 $ 10.25
+0.25%
$ 1.02 billion $ 8.46 million
Jan 1, 2024 $ 10.23
+5.46%
$ 1.02 billion $ 5.99 million
Dec 31, 2023 $ 9.69
-2.21%
$ 969.38 million $ 10.04 million
Dec 30, 2023 $ 9.91
+0.53%
$ 991.29 million $ 9.31 million
Dec 29, 2023 $ 9.85
-3.43%
$ 985.14 million $ 13.38 million
Dec 28, 2023 $ 10.2
-1.60%
$ 1.02 billion $ 20.24 million
Dec 27, 2023 $ 10.36
+0.35%
$ 1.04 billion $ 9.32 million
Dec 26, 2023 $ 10.31
-7.49%
$ 1.03 billion $ 23.83 million
Dec 25, 2023 $ 9.84
+4.89%
$ 984.25 million $ 13.24 million
Dec 24, 2023 $ 9.4
+2.70%
$ 940.48 million $ 12.24 million
Dec 23, 2023 $ 9.15
+1.84%
$ 915.41 million $ 9.2 million
Dec 22, 2023 $ 8.97
+4.32%
$ 897.4 million $ 11.4 million
Dec 21, 2023 $ 8.59
+0.76%
$ 859.28 million $ 5.21 million
Dec 20, 2023 $ 8.52
+4.21%
$ 852.27 million $ 4.64 million
Dec 19, 2023 $ 8.18
-2.02%
$ 818.28 million $ 4.18 million
Dec 18, 2023 $ 8.34
-3.54%
$ 834.18 million $ 6.06 million
Dec 17, 2023 $ 8.66
-1.91%
$ 865.99 million $ 7.11 million
Dec 16, 2023 $ 8.81
+3.29%
$ 881.21 million $ 12.47 million
Dec 15, 2023 $ 8.51
-5.99%
$ 850.75 million $ 7.19 million
Dec 14, 2023 $ 9.04
+1.45%
$ 903.61 million $ 5.12 million
Dec 13, 2023 $ 8.89
+0.12%
$ 889.21 million $ 6.93 million
Dec 12, 2023 $ 8.87
+1.14%
$ 886.56 million $ 5.79 million
Dec 11, 2023 $ 8.76
-9.78%
$ 876.09 million $ 14.45 million
Dec 10, 2023 $ 9.71
+0.86%
$ 971.36 million $ 8.15 million
Dec 9, 2023 $ 9.63
+0.37%
$ 963.03 million $ 14.31 million
Dec 8, 2023 $ 9.6
+2.00%
$ 960.04 million $ 5.86 million
Dec 7, 2023 $ 9.41
+4.47%
$ 940.73 million $ 3.39 million
Dec 6, 2023 $ 8.98
-1.53%
$ 898.28 million $ 5.72 million
Dec 5, 2023 $ 9.13
-1.25%
$ 912.71 million $ 7.98 million
Dec 4, 2023 $ 9.24
+4.24%
$ 923.64 million $ 13.86 million
Dec 3, 2023 $ 8.86
-1.53%
$ 886.17 million $ 6.09 million