EnergySwap Historical Data

ENS Page 20
Download
Date Close Price change Market cap Trading volume
Aug 24, 2023 $ 8.1
-0.08%
$ 810.45 million $ 1.59 million
Aug 23, 2023 $ 8.11
+0.85%
$ 811.4 million $ 2.98 million
Aug 22, 2023 $ 8.04
+0.74%
$ 804.36 million $ 2.65 million
Aug 21, 2023 $ 7.99
-2.95%
$ 798.5 million $ 2.19 million
Aug 20, 2023 $ 8.23
+0.70%
$ 822.8 million $ 1.13 million
Aug 19, 2023 $ 8.16
+1.11%
$ 815.95 million $ 1.7 million
Aug 18, 2023 $ 8.08
+0.88%
$ 807.58 million $ 3.81 million
Aug 17, 2023 $ 8.02
-3.37%
$ 802 million $ 5.91 million
Aug 16, 2023 $ 8.31
-3.34%
$ 830.71 million $ 2.86 million
Aug 15, 2023 $ 8.6
-4.79%
$ 859.96 million $ 2.74 million
Aug 14, 2023 $ 9.03
+0.66%
$ 903.21 million $ 2.16 million
Aug 13, 2023 $ 8.98
-0.75%
$ 897.57 million $ 1.52 million
Aug 12, 2023 $ 9.04
+0.93%
$ 903.93 million $ 973,104
Aug 11, 2023 $ 8.95
-2.22%
$ 895.13 million $ 3.86 million
Aug 10, 2023 $ 9.15
-0.32%
$ 915.4 million $ 1.84 million
Aug 9, 2023 $ 9.18
-1.50%
$ 917.94 million $ 2.25 million
Aug 8, 2023 $ 9.32
+1.75%
$ 932.43 million $ 2.87 million
Aug 7, 2023 $ 9.16
+2.31%
$ 916.33 million $ 2.17 million
Aug 6, 2023 $ 8.94
+0.12%
$ 894.49 million $ 2.11 million
Aug 5, 2023 $ 8.93
+2.59%
$ 893.36 million $ 2.07 million
Aug 4, 2023 $ 8.71
-3.37%
$ 870.86 million $ 3.49 million
Aug 3, 2023 $ 9.01
-4.91%
$ 901.16 million $ 4.02 million
Aug 2, 2023 $ 9.48
-3.69%
$ 948.23 million $ 3.79 million
Aug 1, 2023 $ 9.85
+3.25%
$ 984.58 million $ 6.73 million
Jul 31, 2023 $ 9.54
+0.57%
$ 953.62 million $ 6.21 million
Jul 30, 2023 $ 9.48
-0.43%
$ 948.26 million $ 4.33 million
Jul 29, 2023 $ 9.52
+1.31%
$ 952.47 million $ 4.45 million
Jul 28, 2023 $ 9.4
+1.15%
$ 940.11 million $ 4.72 million
Jul 27, 2023 $ 9.29
+1.45%
$ 929.41 million $ 4.45 million
Jul 26, 2023 $ 9.16
-0.30%
$ 916.06 million $ 3.99 million
Jul 25, 2023 $ 9.19
+0.80%
$ 918.82 million $ 4.81 million
Jul 24, 2023 $ 9.14
-4.19%
$ 913.66 million $ 1.2 million
Jul 23, 2023 $ 9.56
-0.42%
$ 955.98 million $ 1.2 million
Jul 22, 2023 $ 9.59
-1.82%
$ 958.52 million $ 641,064
Jul 21, 2023 $ 9.83
-1.52%
$ 982.82 million $ 1.6 million
Jul 20, 2023 $ 9.99
+2.80%
$ 999.12 million $ 2.44 million
Jul 19, 2023 $ 9.71
-0.83%
$ 971.36 million $ 1.23 million
Jul 18, 2023 $ 9.78
-1.57%
$ 977.68 million $ 2.23 million
Jul 17, 2023 $ 9.95
+2.75%
$ 994.55 million $ 2.61 million
Jul 16, 2023 $ 9.68
-1.35%
$ 968.03 million $ 1.32 million
Jul 15, 2023 $ 9.81
+0.02%
$ 981.19 million $ 1.78 million
Jul 14, 2023 $ 9.77
-2.45%
$ 977.1 million $ 2.54 million
Jul 13, 2023 $ 10.03
+3.19%
$ 1 billion $ 3.54 million
Jul 12, 2023 $ 9.7
+3.46%
$ 969.89 million $ 3.86 million
Jul 11, 2023 $ 9.38
+1.69%
$ 937.74 million $ 3.01 million
Jul 10, 2023 $ 9.2
+0.55%
$ 920.45 million $ 3.09 million
Jul 9, 2023 $ 9.14
-0.78%
$ 913.97 million $ 1.53 million
Jul 8, 2023 $ 9.16
-1.07%
$ 916.22 million $ 2.14 million
Jul 7, 2023 $ 9.23
+1.96%
$ 923.35 million $ 9.96 million
Jul 6, 2023 $ 9.11
+3.86%
$ 910.58 million $ 7.72 million