EnergySwap Historical Data

ENS Page 23
Download
Date Close Price change Market cap Trading volume
Jun 8, 6 PM $ 4.8
-0.60%
$ 479.89 million $ 150,601
Jun 8, 5 PM $ 4.79
+0.35%
$ 479.19 million $ 150,214
Jun 8, 4 PM $ 4.84
+0.10%
$ 484.08 million $ 147,445
Jun 8, 3 PM $ 4.83
-0.04%
$ 482.68 million $ 148,690
Jun 8, 2 PM $ 4.81
-0.04%
$ 480.69 million $ 149,914
Jun 8, 1 PM $ 4.78
-1.56%
$ 477.7 million $ 147,491
Jun 8, 12 PM $ 4.82
+0.42%
$ 482.39 million $ 149,155
Jun 8, 11 AM $ 4.81
+0.73%
$ 481.19 million $ 149,336
Jun 8, 10 AM $ 4.72
+0.08%
$ 472.5 million $ 148,155
Jun 8, 9 AM $ 4.77
+1.90%
$ 477.2 million $ 148,315
Jun 8, 8 AM $ 4.69
-0.93%
$ 468.7 million $ 146,241
Jun 8, 7 AM $ 4.68
+0.64%
$ 468.5 million $ 147,606
Jun 8, 6 AM $ 4.65
+0.63%
$ 465.4 million $ 145,295
Jun 8, 5 AM $ 4.67
+0.47%
$ 467.2 million $ 144,455
Jun 8, 4 AM $ 4.68
-1.66%
$ 468.3 million $ 146,160
Jun 8, 3 AM $ 4.72
+0.00%
$ 472.2 million $ 149,933
Jun 8, 2 AM $ 4.74
+0.98%
$ 473.8 million $ 147,616
Jun 8, 1 AM $ 4.71
-0.34%
$ 471.3 million $ 145,926
Jun 8, 12 AM $ 4.76
+1.13%
$ 475.6 million $ 146,629
Jun 7, 11 PM $ 4.72
+0.45%
$ 471.8 million $ 144,120
Jun 7, 10 PM $ 4.7
+3.28%
$ 469.7 million $ 146,831
Jun 7, 9 PM $ 4.56
-0.96%
$ 456.1 million $ 143,228
Jun 7, 8 PM $ 4.62
+2.26%
$ 462 million $ 144,148
Jun 7, 7 PM $ 4.52
-2.80%
$ 451.8 million $ 138,727
Jun 7, 6 PM $ 4.64
-1.11%
$ 463.7 million $ 141,416
Jun 7, 5 PM $ 4.67
+0.78%
$ 467.1 million $ 144,166
Jun 7, 4 PM $ 4.63
-0.11%
$ 463 million $ 141,904
Jun 7, 3 PM $ 4.65
-1.51%
$ 464.6 million $ 141,509
Jun 7, 2 PM $ 4.65
+0.67%
$ 465.2 million $ 144,313
Jun 7, 1 PM $ 4.61
+0.07%
$ 461.1 million $ 141,221
Jun 7, 12 PM $ 4.63
-1.91%
$ 462.6 million $ 141,604
Jun 7, 11 AM $ 4.71
+0.56%
$ 470.5 million $ 143,224
Jun 7, 10 AM $ 4.69
-1.03%
$ 469.3 million $ 141,163
Jun 7, 9 AM $ 4.75
-0.59%
$ 474.7 million $ 142,845
Jun 7, 8 AM $ 4.78
+1.12%
$ 478.2 million $ 145,778
Jun 7, 7 AM $ 4.72
+0.94%
$ 471.7 million $ 144,908
Jun 7, 6 AM $ 4.74
+0.66%
$ 473.7 million $ 145,277
Jun 7, 5 AM $ 4.69
+0.43%
$ 468.9 million $ 143,719
Jun 7, 4 AM $ 4.65
-0.43%
$ 465.2 million $ 142,828
Jun 7, 3 AM $ 4.62
+0.30%
$ 462.2 million $ 141,437
Jun 7, 2 AM $ 4.62
-1.01%
$ 462.1 million $ 141,020
Jun 7, 1 AM $ 4.69
+3.55%
$ 469.2 million $ 142,413
Jun 7, 12 AM $ 4.54
+0.04%
$ 453.5 million $ 140,393
Jun 6, 11 PM $ 4.5
-0.22%
$ 450.1 million $ 139,809
Jun 6, 10 PM $ 4.51
+0.20%
$ 451.2 million $ 139,088
Jun 6, 9 PM $ 4.54
+1.75%
$ 453.9 million $ 138,725
Jun 6, 8 PM $ 4.49
+0.07%
$ 449.2 million $ 137,996
Jun 6, 7 PM $ 4.5
+0.49%
$ 450 million $ 139,795
Jun 6, 6 PM $ 4.47
+0.22%
$ 446.9 million $ 138,749
Jun 6, 5 PM $ 4.49
-1.12%
$ 448.9 million $ 138,254