EnergySwap Historical Data

ENS Page 22
Download
Date Close Price change Market cap Trading volume
May 16, 2023 $ 10.58
-0.14%
$ 1.06 billion $ 2.16 million
May 15, 2023 $ 10.56
-1.95%
$ 1.06 billion $ 3.45 million
May 14, 2023 $ 10.78
+1.77%
$ 1.08 billion $ 1.77 million
May 13, 2023 $ 10.59
+0.84%
$ 1.06 billion $ 2.06 million
May 12, 2023 $ 10.46
+1.83%
$ 1.05 billion $ 3.79 million
May 11, 2023 $ 10.3
-3.89%
$ 1.03 billion $ 2.76 million
May 10, 2023 $ 10.64
+2.18%
$ 1.06 billion $ 3.34 million
May 9, 2023 $ 10.35
-0.38%
$ 1.03 billion $ 2.77 million
May 8, 2023 $ 10.35
-6.22%
$ 1.03 billion $ 4.93 million
May 7, 2023 $ 11.05
-2.47%
$ 1.11 billion $ 3.06 million
May 6, 2023 $ 11.27
-5.95%
$ 1.13 billion $ 4.86 million
May 5, 2023 $ 11.98
+0.70%
$ 1.2 billion $ 2.67 million
May 4, 2023 $ 12
-0.20%
$ 1.2 billion $ 3.7 million
May 3, 2023 $ 12.04
+1.31%
$ 1.2 billion $ 2.38 million
May 2, 2023 $ 11.81
+1.58%
$ 1.18 billion $ 3.05 million
May 1, 2023 $ 11.69
-3.56%
$ 1.17 billion $ 4.21 million
Apr 30, 2023 $ 12.12
-2.49%
$ 1.21 billion $ 2.29 million
Apr 29, 2023 $ 12.45
+1.27%
$ 1.24 billion $ 2.91 million
Apr 28, 2023 $ 12.33
+1.12%
$ 1.23 billion $ 5.03 million
Apr 27, 2023 $ 12.16
+2.55%
$ 1.22 billion $ 3.23 million
Apr 26, 2023 $ 11.95
-2.26%
$ 1.19 billion $ 9.16 million
Apr 25, 2023 $ 12.15
+0.56%
$ 1.21 billion $ 3.85 million
Apr 24, 2023 $ 12.07
-0.98%
$ 1.21 billion $ 2.59 million
Apr 23, 2023 $ 12.17
-1.32%
$ 1.22 billion $ 4.1 million
Apr 22, 2023 $ 12.36
+3.70%
$ 1.24 billion $ 8.45 million
Apr 21, 2023 $ 11.97
-8.01%
$ 1.2 billion $ 5.59 million
Apr 20, 2023 $ 12.99
-3.37%
$ 1.3 billion $ 7.36 million
Apr 19, 2023 $ 13.4
-7.33%
$ 1.34 billion $ 8.63 million
Apr 18, 2023 $ 14.43
+1.15%
$ 1.44 billion $ 10.35 million
Apr 17, 2023 $ 14.25
-3.56%
$ 1.43 billion $ 10.45 million
Apr 16, 2023 $ 14.78
+5.31%
$ 1.48 billion $ 20.76 million
Apr 15, 2023 $ 13.99
-0.66%
$ 1.4 billion $ 6.67 million
Apr 14, 2023 $ 14.07
+2.88%
$ 1.41 billion $ 8.21 million
Apr 13, 2023 $ 13.71
+1.53%
$ 1.37 billion $ 9.73 million
Apr 12, 2023 $ 13.53
+2.48%
$ 1.35 billion $ 10.04 million
Apr 11, 2023 $ 13.3
+0.02%
$ 1.33 billion $ 5.21 million
Apr 10, 2023 $ 13.3
+1.95%
$ 1.33 billion $ 4.35 million
Apr 9, 2023 $ 13.02
+1.31%
$ 1.3 billion $ 3.1 million
Apr 8, 2023 $ 12.87
-1.97%
$ 1.29 billion $ 2.95 million
Apr 7, 2023 $ 13.07
-1.37%
$ 1.31 billion $ 3.14 million
Apr 6, 2023 $ 13.25
-0.78%
$ 1.33 billion $ 6 million
Apr 5, 2023 $ 13.34
-1.16%
$ 1.33 billion $ 8.2 million
Apr 4, 2023 $ 13.56
+3.11%
$ 1.36 billion $ 5.98 million
Apr 3, 2023 $ 13.16
-0.43%
$ 1.32 billion $ 4.01 million
Apr 2, 2023 $ 13.23
-2.55%
$ 1.32 billion $ 3.51 million
Apr 1, 2023 $ 13.66
+0.85%
$ 1.37 billion $ 2.93 million
Mar 31, 2023 $ 13.54
+1.76%
$ 1.35 billion $ 3.28 million
Mar 30, 2023 $ 13.31
-1.80%
$ 1.33 billion $ 6.02 million
Mar 29, 2023 $ 13.62
+4.29%
$ 1.36 billion $ 4.94 million
Mar 28, 2023 $ 13.09
+3.52%
$ 1.31 billion $ 5.08 million