EnergySwap Historical Data

ENS Page 24
Download
Date Close Price change Market cap Trading volume
Feb 5, 2023 $ 15.3
-4.58%
$ 1.53 billion $ 4.81 million
Feb 4, 2023 $ 16
-2.96%
$ 1.6 billion $ 10.81 million
Feb 3, 2023 $ 16.54
+1.69%
$ 1.65 billion $ 10.79 million
Feb 2, 2023 $ 16.33
-0.34%
$ 1.63 billion $ 11.64 million
Feb 1, 2023 $ 16.27
+2.28%
$ 1.63 billion $ 11.37 million
Jan 31, 2023 $ 15.89
-2.21%
$ 1.59 billion $ 14.85 million
Jan 30, 2023 $ 16.27
+0.88%
$ 1.63 billion $ 14.5 million
Jan 29, 2023 $ 16.1
+0.38%
$ 1.61 billion $ 8.42 million
Jan 28, 2023 $ 15.9
-4.93%
$ 1.59 billion $ 7.92 million
Jan 27, 2023 $ 16.71
+8.94%
$ 1.67 billion $ 11.98 million
Jan 26, 2023 $ 15.26
+2.47%
$ 1.53 billion $ 10.19 million
Jan 25, 2023 $ 14.85
+6.25%
$ 1.48 billion $ 11.04 million
Jan 24, 2023 $ 13.97
-6.36%
$ 1.4 billion $ 8.26 million
Jan 23, 2023 $ 14.91
+2.10%
$ 1.49 billion $ 9.8 million
Jan 22, 2023 $ 14.49
-1.17%
$ 1.45 billion $ 10.73 million
Jan 21, 2023 $ 14.66
-2.64%
$ 1.47 billion $ 8.61 million
Jan 20, 2023 $ 15.14
+7.78%
$ 1.51 billion $ 6.64 million
Jan 19, 2023 $ 14.04
+3.56%
$ 1.4 billion $ 4.39 million
Jan 18, 2023 $ 13.62
-3.72%
$ 1.36 billion $ 6.9 million
Jan 17, 2023 $ 14.26
-3.46%
$ 1.43 billion $ 9.9 million
Jan 16, 2023 $ 14.77
+5.49%
$ 1.48 billion $ 10.9 million
Jan 15, 2023 $ 13.97
+0.68%
$ 1.4 billion $ 9.56 million
Jan 14, 2023 $ 13.92
+4.83%
$ 1.39 billion $ 9.41 million
Jan 13, 2023 $ 13.28
+4.54%
$ 1.33 billion $ 9.92 million
Jan 12, 2023 $ 12.69
+1.44%
$ 1.27 billion $ 10.36 million
Jan 11, 2023 $ 12.49
+1.28%
$ 1.25 billion $ 6.88 million
Jan 10, 2023 $ 12.31
+0.73%
$ 1.23 billion $ 6.39 million
Jan 9, 2023 $ 12.18
+1.28%
$ 1.22 billion $ 7.4 million
Jan 8, 2023 $ 12.03
+3.84%
$ 1.2 billion $ 3.25 million
Jan 7, 2023 $ 11.59
+0.42%
$ 1.16 billion $ 2.52 million
Jan 6, 2023 $ 11.57
+2.52%
$ 1.16 billion $ 4.54 million
Jan 5, 2023 $ 11.3
-3.76%
$ 1.13 billion $ 2.4 million
Jan 4, 2023 $ 11.72
+4.29%
$ 1.17 billion $ 4.4 million
Jan 3, 2023 $ 11.23
-0.44%
$ 1.12 billion $ 2.28 million
Jan 2, 2023 $ 11.25
+3.04%
$ 1.12 billion $ 4.83 million
Jan 1, 2023 $ 10.86
+1.03%
$ 1.09 billion $ 2 million
Dec 31, 2022 $ 10.79
+0.97%
$ 1.08 billion $ 2.78 million
Dec 30, 2022 $ 10.68
-1.05%
$ 1.07 billion $ 3.51 million
Dec 29, 2022 $ 10.81
-1.57%
$ 1.08 billion $ 2.6 million
Dec 28, 2022 $ 10.99
-1.70%
$ 1.1 billion $ 3.25 million
Dec 27, 2022 $ 11.23
-0.76%
$ 1.12 billion $ 2.52 million
Dec 26, 2022 $ 11.32
+1.91%
$ 1.13 billion $ 1.47 million
Dec 25, 2022 $ 11.04
+0.99%
$ 1.1 billion $ 2.18 million
Dec 24, 2022 $ 10.95
+0.21%
$ 1.09 billion $ 1.72 million
Dec 23, 2022 $ 10.9
-2.09%
$ 1.09 billion $ 2.08 million
Dec 22, 2022 $ 11.13
-0.96%
$ 1.11 billion $ 2.97 million
Dec 21, 2022 $ 11.28
-1.20%
$ 1.13 billion $ 2.63 million
Dec 20, 2022 $ 11.37
+4.77%
$ 1.14 billion $ 3.7 million
Dec 19, 2022 $ 10.81
-7.21%
$ 1.08 billion $ 4.96 million
Dec 18, 2022 $ 11.6
-0.10%
$ 1.16 billion $ 2.43 million