EnergySwap Historical Data

ENS Page 23
Download
Date Close Price change Market cap Trading volume
Mar 27, 2023 $ 12.64
-5.14%
$ 1.26 billion $ 23.81 million
Mar 26, 2023 $ 13.24
+0.27%
$ 1.32 billion $ 2.22 million
Mar 25, 2023 $ 13.18
-2.00%
$ 1.32 billion $ 3.68 million
Mar 24, 2023 $ 13.42
-3.72%
$ 1.34 billion $ 5.97 million
Mar 23, 2023 $ 13.94
+2.62%
$ 1.39 billion $ 5.63 million
Mar 22, 2023 $ 13.55
-4.79%
$ 1.36 billion $ 10.94 million
Mar 21, 2023 $ 14.17
+3.84%
$ 1.42 billion $ 7.48 million
Mar 20, 2023 $ 13.71
-5.38%
$ 1.37 billion $ 8.51 million
Mar 19, 2023 $ 14.48
+0.85%
$ 1.45 billion $ 6.97 million
Mar 18, 2023 $ 14.24
-3.62%
$ 1.42 billion $ 9.13 million
Mar 17, 2023 $ 14.73
+7.59%
$ 1.47 billion $ 16.88 million
Mar 16, 2023 $ 13.66
+7.46%
$ 1.37 billion $ 14.15 million
Mar 15, 2023 $ 12.63
-9.51%
$ 1.26 billion $ 14.23 million
Mar 14, 2023 $ 13.93
+5.86%
$ 1.39 billion $ 17.22 million
Mar 13, 2023 $ 13.21
+1.43%
$ 1.32 billion $ 19.21 million
Mar 12, 2023 $ 13
+6.83%
$ 1.3 billion $ 7.24 million
Mar 11, 2023 $ 12.2
-1.24%
$ 1.22 billion $ 7.05 million
Mar 10, 2023 $ 12.47
+3.06%
$ 1.25 billion $ 10.18 million
Mar 9, 2023 $ 12.11
-6.54%
$ 1.21 billion $ 5.6 million
Mar 8, 2023 $ 12.9
-6.66%
$ 1.29 billion $ 7.24 million
Mar 7, 2023 $ 13.84
-0.64%
$ 1.38 billion $ 4.73 million
Mar 6, 2023 $ 13.8
-0.18%
$ 1.38 billion $ 55.4 million
Mar 5, 2023 $ 13.77
-1.49%
$ 1.38 billion $ 5.05 million
Mar 4, 2023 $ 13.97
-1.54%
$ 1.4 billion $ 9.73 million
Mar 3, 2023 $ 14.26
-8.59%
$ 1.43 billion $ 13.34 million
Mar 2, 2023 $ 15.62
-3.25%
$ 1.56 billion $ 6.54 million
Mar 1, 2023 $ 16.05
+5.14%
$ 1.6 billion $ 6.5 million
Feb 28, 2023 $ 15.21
-6.60%
$ 1.52 billion $ 6.12 million
Feb 27, 2023 $ 16.31
-0.78%
$ 1.63 billion $ 8.2 million
Feb 26, 2023 $ 16.38
+8.71%
$ 1.64 billion $ 5.23 million
Feb 25, 2023 $ 14.96
-4.75%
$ 1.5 billion $ 7.13 million
Feb 24, 2023 $ 15.67
-3.90%
$ 1.57 billion $ 8.64 million
Feb 23, 2023 $ 16.38
+1.11%
$ 1.64 billion $ 7.25 million
Feb 22, 2023 $ 16.23
-1.43%
$ 1.62 billion $ 10.81 million
Feb 21, 2023 $ 16.52
-6.69%
$ 1.65 billion $ 13.31 million
Feb 20, 2023 $ 17.57
+6.07%
$ 1.76 billion $ 23.58 million
Feb 19, 2023 $ 16.61
+3.57%
$ 1.66 billion $ 15.81 million
Feb 18, 2023 $ 16.25
+5.06%
$ 1.62 billion $ 15.97 million
Feb 17, 2023 $ 15.4
+5.69%
$ 1.54 billion $ 8.52 million
Feb 16, 2023 $ 14.63
-5.14%
$ 1.46 billion $ 11.78 million
Feb 15, 2023 $ 15.31
+5.08%
$ 1.53 billion $ 10.29 million
Feb 14, 2023 $ 14.49
+4.07%
$ 1.45 billion $ 10.48 million
Feb 13, 2023 $ 13.8
-2.74%
$ 1.38 billion $ 10.17 million
Feb 12, 2023 $ 14.19
-1.62%
$ 1.42 billion $ 5.96 million
Feb 11, 2023 $ 14.43
+3.41%
$ 1.44 billion $ 7.42 million
Feb 10, 2023 $ 13.97
-1.01%
$ 1.4 billion $ 7.92 million
Feb 9, 2023 $ 14.1
-8.63%
$ 1.41 billion $ 16.84 million
Feb 8, 2023 $ 15.39
-3.98%
$ 1.54 billion $ 11.46 million
Feb 7, 2023 $ 16.08
+8.63%
$ 1.61 billion $ 14.84 million
Feb 6, 2023 $ 14.92
-2.52%
$ 1.49 billion $ 7.77 million