EnergySwap Historical Data

ENS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $ 6.25
-4.98%
$ 625.3 million $ 137,803
Feb 25, 2026 $ 6.58
+10.07%
$ 658.4 million $ 145,289
Feb 24, 2026 $ 5.98
-1.24%
$ 597.98 million $ 156,609
Feb 23, 2026 $ 6.07
-3.88%
$ 607.19 million $ 144,329
Feb 22, 2026 $ 6.35
-6.11%
$ 634.6 million $ 137,394
Feb 21, 2026 $ 6.75
+2.23%
$ 674.6 million $ 138,923
Feb 20, 2026 $ 6.65
+3.26%
$ 665 million $ 147,516
Feb 19, 2026 $ 6.44
-2.19%
$ 644 million $ 146,639
Feb 18, 2026 $ 6.59
-1.63%
$ 659 million $ 142,770
Feb 17, 2026 $ 6.73
-1.58%
$ 672.8 million $ 139,266
Feb 16, 2026 $ 6.86
+2.23%
$ 686.2 million $ 141,148
Feb 15, 2026 $ 6.74
-2.56%
$ 674 million $ 145,965
Feb 14, 2026 $ 6.9
+6.53%
$ 690.01 million $ 155,510
Feb 13, 2026 $ 6.56
+12.66%
$ 656.22 million $ 154,083
Feb 12, 2026 $ 5.87
+5.80%
$ 586.79 million $ 153,079
Feb 11, 2026 $ 5.59
-1.38%
$ 558.8 million $ 147,927
Feb 10, 2026 $ 5.63
-3.60%
$ 563.1 million $ 139,538
Feb 9, 2026 $ 5.86
-0.68%
$ 586 million $ 144,384
Feb 8, 2026 $ 5.91
-1.86%
$ 590.6 million $ 142,201
Feb 7, 2026 $ 6.04
-1.10%
$ 603.7 million $ 145,046
Feb 6, 2026 $ 6.14
+11.77%
$ 614.2 million $ 166,368
Feb 5, 2026 $ 5.48
-16.66%
$ 548.2 million $ 130,252
Feb 4, 2026 $ 6.62
-1.85%
$ 662.3 million $ 139,700
Feb 3, 2026 $ 6.77
-2.97%
$ 676.6 million $ 140,120
Feb 2, 2026 $ 6.95
+2.48%
$ 694.8 million $ 140,804
Feb 1, 2026 $ 6.75
-5.31%
$ 674.91 million $ 133,541
Jan 31, 2026 $ 7.04
-12.92%
$ 704.36 million $ 139,894
Jan 30, 2026 $ 8.05
-3.58%
$ 805.11 million $ 154,826
Jan 29, 2026 $ 8.43
-7.94%
$ 842.79 million $ 131,920
Jan 28, 2026 $ 9.16
+1.10%
$ 915.8 million $ 140,515
Jan 27, 2026 $ 9.12
+3.26%
$ 911.7 million $ 153,724
Jan 26, 2026 $ 8.84
+2.25%
$ 883.6 million $ 135,844
Jan 25, 2026 $ 8.66
-5.77%
$ 866.1 million $ 140,722
Jan 24, 2026 $ 9.19
+0.97%
$ 918.5 million $ 134,414
Jan 23, 2026 $ 9.06
+1.04%
$ 905.82 million $ 143,007
Jan 22, 2026 $ 8.93
-1.21%
$ 892.59 million $ 134,682
Jan 21, 2026 $ 8.94
-0.25%
$ 894.34 million $ 145,425
Jan 20, 2026 $ 8.95
-6.35%
$ 895 million $ 136,879
Jan 19, 2026 $ 9.55
-4.40%
$ 954.81 million $ 136,292
Jan 18, 2026 $ 9.96
-4.35%
$ 996.4 million $ 133,043
Jan 17, 2026 $ 10.45
+1.94%
$ 1.04 billion $ 144,485
Jan 16, 2026 $ 10.28
-0.91%
$ 1.03 billion $ 147,045
Jan 15, 2026 $ 10.37
-5.45%
$ 1.04 billion $ 139,929
Jan 14, 2026 $ 10.97
+0.90%
$ 1.1 billion $ 137,493
Jan 13, 2026 $ 10.83
+7.04%
$ 1.08 billion $ 152,997
Jan 12, 2026 $ 10.13
-2.15%
$ 1.01 billion $ 144,550
Jan 11, 2026 $ 10.23
-2.11%
$ 1.02 billion $ 137,936
Jan 10, 2026 $ 10.44
+0.77%
$ 1.04 billion $ 137,000
Jan 9, 2026 $ 10.4
-1.03%
$ 1.04 billion $ 143,410
Jan 8, 2026 $ 10.46
-2.73%
$ 1.05 billion $ 144,457