EnergySwap Historical Data

ENS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 23, 2026 $ 6.15
+1.20%
$ 614.9 million $ 144,823
Apr 22, 2026 $ 6.09
+1.86%
$ 607.6 million $ 137,410
Apr 21, 2026 $ 6.05
+1.73%
$ 598.3 million $ 147,809
Apr 20, 2026 $ 5.94
+3.47%
$ 595.2 million $ 150,446
Apr 19, 2026 $ 5.77
-3.17%
$ 574.1 million $ 132,989
Apr 18, 2026 $ 5.99
-4.48%
$ 596.1 million $ 138,718
Apr 17, 2026 $ 6.26
+0.67%
$ 626.9 million $ 141,531
Apr 16, 2026 $ 6.25
+5.11%
$ 622.3 million $ 151,134
Apr 15, 2026 $ 5.91
+2.20%
$ 594.7 million $ 140,685
Apr 14, 2026 $ 5.76
-2.47%
$ 578.4 million $ 147,505
Apr 13, 2026 $ 5.9
+5.86%
$ 598.1 million $ 152,402
Apr 12, 2026 $ 5.53
-5.20%
$ 551.5 million $ 144,720
Apr 11, 2026 $ 5.8
-0.60%
$ 582.8 million $ 145,299
Apr 10, 2026 $ 5.85
+0.83%
$ 585.2 million $ 138,149
Apr 9, 2026 $ 5.76
+0.79%
$ 580.4 million $ 145,994
Apr 8, 2026 $ 5.68
-5.08%
$ 568.2 million $ 135,872
Apr 7, 2026 $ 6.04
+7.61%
$ 603.8 million $ 154,307
Apr 6, 2026 $ 5.59
-1.36%
$ 559 million $ 138,380
Apr 5, 2026 $ 5.68
+0.50%
$ 568.3 million $ 150,381
Apr 4, 2026 $ 5.66
+2.93%
$ 565.6 million $ 142,276
Apr 3, 2026 $ 5.5
-0.81%
$ 549.8 million $ 139,461
Apr 2, 2026 $ 5.52
-3.87%
$ 551.7 million $ 153,313
Apr 1, 2026 $ 5.71
+0.67%
$ 570.5 million $ 140,700
Mar 31, 2026 $ 5.67
+1.69%
$ 566.6 million $ 142,022
Mar 30, 2026 $ 5.53
+0.20%
$ 552.6 million $ 143,540
Mar 29, 2026 $ 5.52
-1.55%
$ 552.2 million $ 144,657
Mar 28, 2026 $ 5.6
-0.62%
$ 559.6 million $ 140,190
Mar 27, 2026 $ 5.64
-3.79%
$ 563.9 million $ 141,353
Mar 26, 2026 $ 5.87
-4.00%
$ 587.3 million $ 137,926
Mar 25, 2026 $ 6.12
+0.51%
$ 611.8 million $ 143,725
Mar 24, 2026 $ 6.11
-0.73%
$ 610.9 million $ 146,056
Mar 23, 2026 $ 6.15
+4.82%
$ 615.3 million $ 146,745
Mar 22, 2026 $ 5.87
-2.31%
$ 587 million $ 143,556
Mar 21, 2026 $ 6.01
-3.89%
$ 600.9 million $ 143,460
Mar 20, 2026 $ 6.24
-0.15%
$ 623.56 million $ 149,708
Mar 19, 2026 $ 6.25
-1.45%
$ 624.51 million $ 143,293
Mar 18, 2026 $ 6.35
-4.61%
$ 635.4 million $ 147,796
Mar 17, 2026 $ 6.63
-0.91%
$ 662.9 million $ 145,674
Mar 16, 2026 $ 6.67
+6.93%
$ 668.6 million $ 149,670
Mar 15, 2026 $ 6.17
+2.66%
$ 617.2 million $ 151,017
Mar 14, 2026 $ 5.98
-0.65%
$ 597.8 million $ 150,580
Mar 13, 2026 $ 6.05
+0.05%
$ 605.1 million $ 135,747
Mar 12, 2026 $ 6
-0.05%
$ 599.8 million $ 142,756
Mar 11, 2026 $ 6.01
+1.20%
$ 600.8 million $ 148,835
Mar 10, 2026 $ 5.93
+2.35%
$ 593.3 million $ 135,266
Mar 9, 2026 $ 5.81
+3.23%
$ 581.1 million $ 142,290
Mar 8, 2026 $ 5.67
-1.34%
$ 567.5 million $ 148,501
Mar 7, 2026 $ 5.81
-0.82%
$ 580.6 million $ 139,064
Mar 6, 2026 $ 5.87
-3.88%
$ 587.1 million $ 135,263
Mar 5, 2026 $ 6.09
-3.44%
$ 609.1 million $ 140,936