EnergySwap Historical Data

ENS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 17.78
-1.69%
$ 1.78 billion $ 836,994
Apr 21 $ 18.22
+26.20%
$ 1.82 billion $ 986,960
Apr 14 $ 14.49
+1.96%
$ 1.45 billion $ 848,321
Apr 7 $ 14.85
+12.76%
$ 1.42 billion $ 859,563
Mar 31 $ 15.11
-5.76%
$ 1.32 billion $ 556,044
Mar 24 $ 15.78
-12.02%
$ 1.6 billion $ 4,666
Mar 17 $ 16.74
+2.71%
$ 1.67 billion $ 1,438
Mar 10 $ 17.75
+0.00%
$ -- $ 390
Mar 3 $ 23.61
+0.00%
$ -- $ 2,569
Feb 24 $ 23.2
-13.55%
$ -- $ 6.85 million
Feb 17 $ 26.25
-2.85%
$ -- $ 15.67 million
Feb 10 $ 27.86
+7.40%
$ 2.7 billion $ 22.02 million
Feb 3 $ 26.6
-11.95%
$ 2.59 billion $ 51.29 million
Jan 27 $ 30.22
-12.97%
$ 3.02 billion $ 53.65 million
Jan 20 $ 35.46
+2.83%
$ 3.47 billion $ 70.58 million
Jan 13 $ 34.48
+6.95%
$ 3.45 billion $ 43.58 million
Jan 6 $ 32.59
-11.63%
$ 3.22 billion $ 45.93 million
Dec 30 $ 37.9
+13.59%
$ 3.69 billion $ 60 million
Dec 23 $ 34.93
-1.32%
$ 3.34 billion $ 77.12 million
Dec 16 $ 36.57
-22.68%
$ 3.54 billion $ 223.21 million
Dec 9 $ 42.02
+2.83%
$ 4.73 billion $ 182.47 million
Dec 2 $ 41.47
+2.37%
$ 4.09 billion $ 404.5 million
Nov 25 $ 40.51
+101.53%
$ 4.05 billion $ 651.9 million
Nov 18 $ 20.49
+15.25%
$ 2.01 billion $ 50.64 million
Nov 11 $ 18.47
-2.91%
$ 1.78 billion $ 71.88 million
Nov 4 $ 19.03
+19.30%
$ 1.9 billion $ 40.96 million
Oct 28 $ 15.95
-2.75%
$ 1.6 billion $ 21.02 million
Oct 21 $ 16.16
-15.05%
$ 1.64 billion $ 10.39 million
Oct 14 $ 19.04
+11.97%
$ 1.9 billion $ 15.61 million
Oct 7 $ 17.15
+0.09%
$ 1.7 billion $ 10.75 million
Sep 30 $ 16.85
-14.73%
$ 1.71 billion $ 11.78 million
Sep 23 $ 20.2
+10.73%
$ 1.98 billion $ 22.1 million
Sep 16 $ 18.77
+11.56%
$ 1.82 billion $ 13.22 million
Sep 9 $ 17.61
+6.85%
$ 1.68 billion $ 16.5 million
Sep 2 $ 16.11
-5.63%
$ 1.65 billion $ 10.05 million
Aug 26 $ 17.07
-20.29%
$ 1.71 billion $ 15.8 million
Aug 19 $ 22.3
+18.76%
$ 2.14 billion $ 15.73 million
Aug 12 $ 18.64
+0.71%
$ 1.88 billion $ 22.01 million
Aug 5 $ 19.58
+5.71%
$ 1.85 billion $ 49.65 million
Jul 29 $ 18.52
-30.42%
$ 1.85 billion $ 50.4 million
Jul 22 $ 26.77
-2.00%
$ 2.66 billion $ 102.62 million
Jul 15 $ 26.49
+0.63%
$ 2.73 billion $ 83.4 million
Jul 8 $ 25.37
+8.64%
$ 2.63 billion $ 198.07 million
Jul 1 $ 26.17
-14.82%
$ 2.34 billion $ 408.08 million
Jun 24 $ 25.82
+10.76%
$ 3.07 billion $ 289.16 million
Jun 17 $ 25.19
+2.83%
$ 2.33 billion $ 305.91 million
Jun 10 $ 23.51
+12.46%
$ 2.45 billion $ 167.4 million
Jun 3 $ 21.42
-18.85%
$ 2.09 billion $ 143.9 million
May 27 $ 26.4
+2.24%
$ 2.64 billion $ 356.64 million
May 20 $ 22.9
+59.64%
$ 2.58 billion $ 345.07 million