EnergySwap Historical Data

ENS Page 19
Download
Date Close Price change Market cap Trading volume
Oct 13, 2023 $ 7.04
+2.92%
$ 704.23 million $ 1.58 million
Oct 12, 2023 $ 6.83
-4.26%
$ 683.47 million $ 2.8 million
Oct 11, 2023 $ 7.14
-0.94%
$ 714.33 million $ 1.46 million
Oct 10, 2023 $ 7.21
+0.56%
$ 721.1 million $ 1.41 million
Oct 9, 2023 $ 7.17
-4.64%
$ 717.1 million $ 2.99 million
Oct 8, 2023 $ 7.52
+1.31%
$ 752.29 million $ 1.22 million
Oct 7, 2023 $ 7.43
-3.21%
$ 742.77 million $ 1.38 million
Oct 6, 2023 $ 7.67
+0.81%
$ 767.43 million $ 1.69 million
Oct 5, 2023 $ 7.62
-1.98%
$ 761.59 million $ 2 million
Oct 4, 2023 $ 7.77
+0.78%
$ 776.99 million $ 2.63 million
Oct 3, 2023 $ 7.71
-2.00%
$ 771.46 million $ 2.17 million
Oct 2, 2023 $ 7.87
-5.46%
$ 787.22 million $ 3.29 million
Oct 1, 2023 $ 8.33
+4.21%
$ 833.45 million $ 5.12 million
Sep 30, 2023 $ 8
+5.77%
$ 800.27 million $ 3.92 million
Sep 29, 2023 $ 7.56
-0.18%
$ 756.21 million $ 1.9 million
Sep 28, 2023 $ 7.57
+2.08%
$ 756.74 million $ 2.54 million
Sep 27, 2023 $ 7.41
+0.53%
$ 741.3 million $ 2.21 million
Sep 26, 2023 $ 7.37
+0.10%
$ 737.09 million $ 684,029
Sep 25, 2023 $ 7.36
+0.43%
$ 736.32 million $ 1.9 million
Sep 24, 2023 $ 7.32
-1.76%
$ 731.99 million $ 1.57 million
Sep 23, 2023 $ 7.45
-0.29%
$ 744.69 million $ 1.02 million
Sep 22, 2023 $ 7.46
-0.66%
$ 746.11 million $ 1.26 million
Sep 21, 2023 $ 7.51
-0.85%
$ 750.73 million $ 2 million
Sep 20, 2023 $ 7.58
-1.75%
$ 757.56 million $ 1.59 million
Sep 19, 2023 $ 7.71
+1.50%
$ 770.56 million $ 1.89 million
Sep 18, 2023 $ 7.6
+1.70%
$ 759.7 million $ 1.56 million
Sep 17, 2023 $ 7.47
-4.61%
$ 746.61 million $ 1.9 million
Sep 16, 2023 $ 7.83
+1.41%
$ 782.77 million $ 1.72 million
Sep 15, 2023 $ 7.71
+1.68%
$ 770.82 million $ 2.63 million
Sep 14, 2023 $ 7.57
+4.33%
$ 756.78 million $ 3.47 million
Sep 13, 2023 $ 7.25
+1.90%
$ 725.37 million $ 1.35 million
Sep 12, 2023 $ 7.12
-1.01%
$ 711.84 million $ 2.4 million
Sep 11, 2023 $ 7.19
-3.84%
$ 718.71 million $ 2.72 million
Sep 10, 2023 $ 7.47
-3.69%
$ 747.43 million $ 2.1 million
Sep 9, 2023 $ 7.76
+1.72%
$ 775.77 million $ 1.46 million
Sep 8, 2023 $ 7.62
-1.41%
$ 762.35 million $ 1.99 million
Sep 7, 2023 $ 7.72
+2.39%
$ 771.58 million $ 2.74 million
Sep 6, 2023 $ 7.53
-3.28%
$ 753.48 million $ 2.27 million
Sep 5, 2023 $ 7.79
+2.75%
$ 778.73 million $ 2.25 million
Sep 4, 2023 $ 7.58
+3.52%
$ 757.95 million $ 4.92 million
Sep 3, 2023 $ 7.32
-1.12%
$ 732.22 million $ 1.05 million
Sep 2, 2023 $ 7.41
-1.81%
$ 741.04 million $ 2.89 million
Sep 1, 2023 $ 7.55
-4.09%
$ 754.94 million $ 4.56 million
Aug 31, 2023 $ 7.88
-2.55%
$ 787.6 million $ 1.93 million
Aug 30, 2023 $ 8.09
-2.13%
$ 808.55 million $ 1.58 million
Aug 29, 2023 $ 8.25
+2.31%
$ 825.44 million $ 2.83 million
Aug 28, 2023 $ 8.06
-0.50%
$ 806.38 million $ 1.57 million
Aug 27, 2023 $ 8.1
+1.46%
$ 810.04 million $ 1.38 million
Aug 26, 2023 $ 7.98
+2.11%
$ 797.56 million $ 2.43 million
Aug 25, 2023 $ 7.81
-3.73%
$ 780.73 million $ 1.92 million