EnergySwap Historical Data

ENS Page 18
Download
Date Close Price change Market cap Trading volume
Jun 19, 4 AM $ 5.15
-1.62%
$ 514.7 million $ 135,423
Jun 19, 3 AM $ 5.22
-1.31%
$ 521.7 million $ 138,466
Jun 19, 2 AM $ 5.27
-0.30%
$ 527.3 million $ 140,159
Jun 19, 1 AM $ 5.34
+0.36%
$ 534.4 million $ 141,466
Jun 19, 12 AM $ 5.32
-0.52%
$ 531.9 million $ 142,633
Jun 18, 11 PM $ 5.29
+0.38%
$ 528.6 million $ 143,260
Jun 18, 10 PM $ 5.28
-0.26%
$ 528.2 million $ 141,592
Jun 18, 9 PM $ 5.29
-0.34%
$ 528.8 million $ 139,359
Jun 18, 8 PM $ 5.29
-1.56%
$ 528.5 million $ 139,373
Jun 18, 7 PM $ 5.36
+2.23%
$ 536.1 million $ 140,620
Jun 18, 6 PM $ 5.27
+0.00%
$ 527.1 million $ 136,501
Jun 18, 5 PM $ 5.28
+0.82%
$ 527.5 million $ 135,715
Jun 18, 4 PM $ 5.24
+1.99%
$ 523.6 million $ 134,331
Jun 18, 3 PM $ 5.17
-2.73%
$ 516.6 million $ 130,954
Jun 18, 2 PM $ 5.31
+0.42%
$ 530.9 million $ 135,965
Jun 18, 1 PM $ 5.3
-1.34%
$ 530 million $ 134,966
Jun 18, 12 PM $ 5.34
+0.70%
$ 533.7 million $ 138,935
Jun 18, 11 AM $ 5.3
-1.80%
$ 530.3 million $ 136,169
Jun 18, 10 AM $ 5.32
-0.99%
$ 532.2 million $ 136,490
Jun 18, 9 AM $ 5.37
+0.98%
$ 536.9 million $ 136,024
Jun 18, 8 AM $ 5.32
+0.00%
$ 531.7 million $ 135,817
Jun 18, 7 AM $ 5.31
+0.57%
$ 530.7 million $ 135,485
Jun 18, 6 AM $ 5.24
-0.32%
$ 524 million $ 135,038
Jun 18, 5 AM $ 5.24
-0.57%
$ 524.1 million $ 134,575
Jun 18, 4 AM $ 5.25
-1.47%
$ 524.6 million $ 136,983
Jun 18, 3 AM $ 5.35
-1.51%
$ 535.1 million $ 137,342
Jun 18, 2 AM $ 5.39
-0.70%
$ 538.7 million $ 139,410
Jun 18, 1 AM $ 5.36
+0.00%
$ 536.4 million $ 137,552
Jun 18, 12 AM $ 5.32
-0.37%
$ 532.1 million $ 135,534
Jun 17, 11 PM $ 5.38
+1.20%
$ 538.3 million $ 136,486
Jun 17, 10 PM $ 5.31
+0.19%
$ 530.7 million $ 137,017
Jun 17, 9 PM $ 5.29
-0.77%
$ 529.2 million $ 136,735
Jun 17, 8 PM $ 5.35
+0.98%
$ 535 million $ 136,799
Jun 17, 7 PM $ 5.29
-2.33%
$ 529.3 million $ 136,576
Jun 17, 6 PM $ 5.44
+0.02%
$ 544.4 million $ 140,783
Jun 17, 5 PM $ 5.48
-0.44%
$ 547.6 million $ 143,852
Jun 17, 4 PM $ 5.5
+0.18%
$ 550.4 million $ 146,063
Jun 17, 3 PM $ 5.46
+1.83%
$ 546.4 million $ 148,515
Jun 17, 2 PM $ 5.36
-1.40%
$ 535.9 million $ 148,192
Jun 17, 1 PM $ 5.38
-0.37%
$ 538.5 million $ 148,806
Jun 17, 12 PM $ 5.41
+1.07%
$ 540.5 million $ 145,893
Jun 17, 11 AM $ 5.37
+0.37%
$ 537.2 million $ 142,545
Jun 17, 10 AM $ 5.42
+0.35%
$ 542.4 million $ 142,519
Jun 17, 9 AM $ 5.42
+0.97%
$ 542 million $ 142,267
Jun 17, 8 AM $ 5.35
-2.44%
$ 535.4 million $ 144,634
Jun 17, 7 AM $ 5.49
-0.07%
$ 548.8 million $ 148,528
Jun 17, 6 AM $ 5.49
-0.60%
$ 549.4 million $ 147,327
Jun 17, 5 AM $ 5.49
-0.40%
$ 553 million $ 147,607
Jun 17, 4 AM $ 5.53
+1.86%
$ 552.5 million $ 144,975
Jun 17, 3 AM $ 5.42
-1.81%
$ 542.4 million $ 143,676