EnergySwap Historical Data

ENS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 9
+4.80%
$ 899.52 million $ 3.65 million
Dec 1, 2023 $ 8.57
+1.63%
$ 857.41 million $ 5.14 million
Nov 30, 2023 $ 8.43
-1.15%
$ 842.85 million $ 4.45 million
Nov 29, 2023 $ 8.54
-0.95%
$ 854.25 million $ 4.63 million
Nov 28, 2023 $ 8.61
+2.03%
$ 861.01 million $ 3.88 million
Nov 27, 2023 $ 8.44
-2.69%
$ 843.95 million $ 3.74 million
Nov 26, 2023 $ 8.68
-0.89%
$ 868.25 million $ 3.94 million
Nov 25, 2023 $ 8.76
+2.48%
$ 876.06 million $ 5.35 million
Nov 24, 2023 $ 8.54
+1.33%
$ 853.69 million $ 3.15 million
Nov 23, 2023 $ 8.42
-0.22%
$ 841.89 million $ 3.18 million
Nov 22, 2023 $ 8.43
+8.37%
$ 842.92 million $ 3.92 million
Nov 21, 2023 $ 7.8
-10.67%
$ 780.31 million $ 8.38 million
Nov 20, 2023 $ 8.73
-4.53%
$ 873.04 million $ 6.6 million
Nov 19, 2023 $ 9.15
+5.65%
$ 915.18 million $ 5.04 million
Nov 18, 2023 $ 8.67
-2.41%
$ 866.71 million $ 4.17 million
Nov 17, 2023 $ 8.88
-5.31%
$ 887.63 million $ 13.14 million
Nov 16, 2023 $ 9.41
-0.01%
$ 940.78 million $ 12.66 million
Nov 15, 2023 $ 9.4
+11.16%
$ 939.68 million $ 4.19 million
Nov 14, 2023 $ 8.45
-3.71%
$ 845.36 million $ 7.68 million
Nov 13, 2023 $ 8.79
-4.78%
$ 879.31 million $ 11.52 million
Nov 12, 2023 $ 9.22
+0.77%
$ 921.75 million $ 5.15 million
Nov 11, 2023 $ 9.12
-1.11%
$ 912.41 million $ 8.17 million
Nov 10, 2023 $ 9.23
+6.46%
$ 922.9 million $ 13.85 million
Nov 9, 2023 $ 8.67
+1.53%
$ 867.35 million $ 11.88 million
Nov 8, 2023 $ 8.55
+0.82%
$ 854.79 million $ 5.79 million
Nov 7, 2023 $ 8.48
-3.97%
$ 847.86 million $ 6.89 million
Nov 6, 2023 $ 8.82
+2.60%
$ 882.23 million $ 6.48 million
Nov 5, 2023 $ 8.61
+2.89%
$ 860.82 million $ 6.07 million
Nov 4, 2023 $ 8.37
+2.70%
$ 837.01 million $ 5.15 million
Nov 3, 2023 $ 8.16
+2.50%
$ 815.75 million $ 4.42 million
Nov 2, 2023 $ 7.96
-0.57%
$ 796.32 million $ 6.04 million
Nov 1, 2023 $ 7.98
+2.65%
$ 798.49 million $ 3.84 million
Oct 31, 2023 $ 7.78
-2.86%
$ 778.19 million $ 4.57 million
Oct 30, 2023 $ 8.01
+3.11%
$ 800.62 million $ 2.97 million
Oct 29, 2023 $ 7.76
+0.32%
$ 775.54 million $ 2.55 million
Oct 28, 2023 $ 7.73
+3.23%
$ 773.11 million $ 2.18 million
Oct 27, 2023 $ 7.51
-2.63%
$ 750.82 million $ 1.75 million
Oct 26, 2023 $ 7.71
-0.49%
$ 771.04 million $ 4.81 million
Oct 25, 2023 $ 7.75
-0.02%
$ 774.9 million $ 3.67 million
Oct 24, 2023 $ 7.75
+1.66%
$ 774.89 million $ 5.71 million
Oct 23, 2023 $ 7.62
+5.13%
$ 761.5 million $ 4.08 million
Oct 22, 2023 $ 7.24
+1.82%
$ 723.5 million $ 2.42 million
Oct 21, 2023 $ 7.1
+4.88%
$ 709.74 million $ 3.55 million
Oct 20, 2023 $ 6.77
+0.58%
$ 677.12 million $ 3.08 million
Oct 19, 2023 $ 6.73
-1.00%
$ 672.8 million $ 1.65 million
Oct 18, 2023 $ 6.79
-2.70%
$ 679.31 million $ 1.56 million
Oct 17, 2023 $ 6.98
-2.57%
$ 698.1 million $ 1.89 million
Oct 16, 2023 $ 7.16
+1.24%
$ 716.06 million $ 3.52 million
Oct 15, 2023 $ 7.07
+0.03%
$ 706.87 million $ 1.19 million
Oct 14, 2023 $ 7.06
+0.38%
$ 706.36 million $ 1.21 million