EnergySwap Historical Data

ENS Page 20
Download
Date Close Price change Market cap Trading volume
Jun 15, 12 AM $ 5.11
-0.80%
$ 511.4 million $ 148,406
Jun 14, 11 PM $ 5.12
-0.37%
$ 511.9 million $ 149,731
Jun 14, 10 PM $ 5.11
+0.55%
$ 510.8 million $ 148,595
Jun 14, 9 PM $ 5.1
+5.77%
$ 509.6 million $ 145,876
Jun 14, 8 PM $ 4.87
+0.52%
$ 486.8 million $ 139,331
Jun 14, 7 PM $ 4.84
-1.12%
$ 483.8 million $ 138,739
Jun 14, 6 PM $ 4.87
+1.65%
$ 487.4 million $ 139,351
Jun 14, 5 PM $ 4.92
+2.40%
$ 491.5 million $ 140,925
Jun 14, 4 PM $ 4.82
-0.33%
$ 482 million $ 138,576
Jun 14, 3 PM $ 4.83
-0.37%
$ 483 million $ 140,828
Jun 14, 2 PM $ 4.83
-1.53%
$ 483.3 million $ 139,860
Jun 14, 1 PM $ 4.92
+1.13%
$ 492.3 million $ 141,027
Jun 14, 12 PM $ 4.92
+0.06%
$ 492.2 million $ 140,031
Jun 14, 11 AM $ 5.01
+1.91%
$ 500.9 million $ 141,578
Jun 14, 10 AM $ 4.91
-0.87%
$ 491.1 million $ 142,087
Jun 14, 9 AM $ 4.93
+0.55%
$ 492.6 million $ 142,946
Jun 14, 8 AM $ 4.92
+0.99%
$ 491.6 million $ 142,003
Jun 14, 7 AM $ 4.88
+0.68%
$ 487.5 million $ 141,701
Jun 14, 6 AM $ 4.92
-0.24%
$ 491.7 million $ 141,148
Jun 14, 5 AM $ 4.89
-1.90%
$ 489.4 million $ 145,668
Jun 14, 4 AM $ 4.92
-0.32%
$ 491.6 million $ 148,586
Jun 14, 3 AM $ 4.93
+0.02%
$ 493.1 million $ 148,730
Jun 14, 2 AM $ 4.96
+0.65%
$ 496.1 million $ 149,632
Jun 14, 1 AM $ 4.99
+1.55%
$ 498.7 million $ 150,792
Jun 14, 12 AM $ 4.95
+0.51%
$ 495.3 million $ 148,862
Jun 13, 11 PM $ 4.95
+0.00%
$ 495.3 million $ 147,807
Jun 13, 10 PM $ 5
-0.04%
$ 500 million $ 148,010
Jun 13, 9 PM $ 4.99
+0.54%
$ 499.4 million $ 149,687
Jun 13, 8 PM $ 4.94
-0.40%
$ 494.4 million $ 148,488
Jun 13, 7 PM $ 4.97
+1.02%
$ 497.4 million $ 149,157
Jun 13, 6 PM $ 4.95
+1.06%
$ 495.4 million $ 147,675
Jun 13, 5 PM $ 4.94
+0.26%
$ 493.7 million $ 144,030
Jun 13, 4 PM $ 4.93
-0.18%
$ 492.7 million $ 144,064
Jun 13, 3 PM $ 4.97
+0.83%
$ 497.5 million $ 144,422
Jun 13, 2 PM $ 4.93
-0.24%
$ 493.5 million $ 144,861
Jun 13, 1 PM $ 4.95
+0.41%
$ 495.1 million $ 144,297
Jun 13, 12 PM $ 4.93
-1.20%
$ 492.8 million $ 143,339
Jun 13, 11 AM $ 5
+1.77%
$ 499.8 million $ 144,044
Jun 13, 10 AM $ 4.97
+0.14%
$ 496.8 million $ 141,865
Jun 13, 9 AM $ 4.94
-1.02%
$ 493.8 million $ 144,930
Jun 13, 8 AM $ 5.03
+1.76%
$ 503.1 million $ 144,939
Jun 13, 7 AM $ 4.95
-0.76%
$ 495.2 million $ 143,822
Jun 13, 6 AM $ 5.01
+2.22%
$ 500.9 million $ 145,022
Jun 13, 5 AM $ 4.86
-1.40%
$ 486 million $ 141,431
Jun 13, 4 AM $ 4.86
+0.43%
$ 486.1 million $ 141,052
Jun 13, 3 AM $ 4.87
+0.16%
$ 487 million $ 135,401
Jun 13, 2 AM $ 4.86
-0.88%
$ 486.2 million $ 133,977
Jun 13, 1 AM $ 4.89
+0.70%
$ 488.7 million $ 134,993
Jun 13, 12 AM $ 4.85
+0.48%
$ 484.9 million $ 135,200
Jun 12, 11 PM $ 4.86
+0.00%
$ 486 million $ 134,558