EnergySwap Historical Data

ENS Page 17
Download
Date Close Price change Market cap Trading volume
Jun 21, 6 AM $ 4.68
+0.15%
$ 468.3 million $ 137,401
Jun 21, 5 AM $ 4.7
-0.80%
$ 469.7 million $ 137,818
Jun 21, 4 AM $ 4.79
+0.99%
$ 479.3 million $ 142,234
Jun 21, 3 AM $ 4.75
-0.73%
$ 474.6 million $ 143,090
Jun 21, 2 AM $ 4.75
+0.44%
$ 475.5 million $ 143,889
Jun 21, 1 AM $ 4.77
+1.08%
$ 476.7 million $ 145,000
Jun 21, 12 AM $ 4.8
-1.21%
$ 480.1 million $ 142,215
Jun 20, 11 PM $ 4.85
+1.06%
$ 484.6 million $ 147,697
Jun 20, 10 PM $ 4.84
+0.85%
$ 483.8 million $ 147,928
Jun 20, 9 PM $ 4.79
-1.64%
$ 478.6 million $ 147,700
Jun 20, 8 PM $ 4.8
-2.46%
$ 480.1 million $ 149,289
Jun 20, 7 PM $ 4.84
+0.17%
$ 483.9 million $ 150,841
Jun 20, 6 PM $ 4.89
+0.72%
$ 488.69 million $ 151,055
Jun 20, 5 PM $ 4.85
+1.23%
$ 485.2 million $ 149,519
Jun 20, 4 PM $ 4.79
-1.20%
$ 479.3 million $ 150,688
Jun 20, 3 PM $ 4.85
+0.31%
$ 484.8 million $ 151,687
Jun 20, 2 PM $ 4.83
+0.54%
$ 483.3 million $ 152,218
Jun 20, 1 PM $ 4.76
-0.46%
$ 476.5 million $ 147,363
Jun 20, 12 PM $ 4.82
-0.29%
$ 481.9 million $ 149,538
Jun 20, 11 AM $ 4.83
+0.42%
$ 483.3 million $ 149,000
Jun 20, 10 AM $ 4.83
-0.51%
$ 483.2 million $ 148,206
Jun 20, 9 AM $ 4.84
+0.29%
$ 483.8 million $ 148,676
Jun 20, 8 AM $ 4.8
+0.38%
$ 479.7 million $ 148,537
Jun 20, 7 AM $ 4.82
+0.25%
$ 481.6 million $ 147,840
Jun 20, 6 AM $ 4.8
+0.21%
$ 480.4 million $ 146,704
Jun 20, 5 AM $ 4.76
+0.44%
$ 475.9 million $ 144,656
Jun 20, 4 AM $ 4.72
+0.90%
$ 472.3 million $ 141,382
Jun 20, 3 AM $ 4.64
-1.42%
$ 463.7 million $ 135,865
Jun 20, 2 AM $ 4.72
-10.40%
$ 471.9 million $ 135,511
Jun 20, 1 AM $ 5.26
-0.38%
$ 526 million $ 150,876
Jun 20, 12 AM $ 5.3
+1.09%
$ 529.6 million $ 149,793
Jun 19, 11 PM $ 5.21
-0.40%
$ 521.5 million $ 145,808
Jun 19, 10 PM $ 5.25
+1.08%
$ 524.9 million $ 145,559
Jun 19, 9 PM $ 5.2
-0.63%
$ 520.1 million $ 143,965
Jun 19, 8 PM $ 5.2
-0.38%
$ 519.6 million $ 142,912
Jun 19, 7 PM $ 5.23
-0.61%
$ 522.9 million $ 143,191
Jun 19, 6 PM $ 5.22
-0.89%
$ 522.1 million $ 143,304
Jun 19, 5 PM $ 5.27
+0.69%
$ 526.8 million $ 143,356
Jun 19, 4 PM $ 5.23
-0.46%
$ 523 million $ 142,090
Jun 19, 3 PM $ 5.25
+0.46%
$ 525.4 million $ 142,571
Jun 19, 2 PM $ 5.25
+0.27%
$ 525 million $ 140,059
Jun 19, 1 PM $ 5.24
+1.30%
$ 523.6 million $ 140,753
Jun 19, 12 PM $ 5.12
+0.77%
$ 511.7 million $ 136,439
Jun 19, 11 AM $ 5.15
+0.49%
$ 515 million $ 138,320
Jun 19, 10 AM $ 5.08
-0.08%
$ 508.1 million $ 138,627
Jun 19, 9 AM $ 5.16
+0.39%
$ 515.6 million $ 136,125
Jun 19, 8 AM $ 5.14
-0.37%
$ 513.6 million $ 134,730
Jun 19, 7 AM $ 5.15
-1.62%
$ 515 million $ 136,150
Jun 19, 6 AM $ 5.21
-0.15%
$ 521.4 million $ 137,009
Jun 19, 5 AM $ 5.22
+0.08%
$ 521.6 million $ 137,714