EnergySwap Historical Data

ENS Page 25
Download
Date Close Price change Market cap Trading volume
Dec 17, 2022 $ 11.68
+1.50%
$ 1.17 billion $ 4.19 million
Dec 16, 2022 $ 11.6
-9.80%
$ 1.16 billion $ 6.51 million
Dec 15, 2022 $ 12.91
-3.04%
$ 1.29 billion $ 3.46 million
Dec 14, 2022 $ 13.32
-0.54%
$ 1.33 billion $ 5.41 million
Dec 13, 2022 $ 13.32
+0.25%
$ 1.33 billion $ 6.74 million
Dec 12, 2022 $ 13.32
-0.78%
$ 1.33 billion $ 3.93 million
Dec 11, 2022 $ 13.4
-2.54%
$ 1.34 billion $ 19.99 million
Dec 10, 2022 $ 13.76
+1.89%
$ 1.38 billion $ 3.18 million
Dec 9, 2022 $ 13.57
-0.47%
$ 1.36 billion $ 7.75 million
Dec 8, 2022 $ 13.68
+2.50%
$ 1.37 billion $ 26.15 million
Dec 7, 2022 $ 13.31
-2.57%
$ 1.33 billion $ 4.48 million
Dec 6, 2022 $ 13.71
-1.99%
$ 1.37 billion $ 6.41 million
Dec 5, 2022 $ 13.93
-0.94%
$ 1.39 billion $ 6.77 million
Dec 4, 2022 $ 14.07
+0.87%
$ 1.41 billion $ 5.26 million
Dec 3, 2022 $ 13.91
-1.40%
$ 1.39 billion $ 3.86 million
Dec 2, 2022 $ 14.11
+0.22%
$ 1.41 billion $ 4.87 million
Dec 1, 2022 $ 14.03
-0.85%
$ 1.4 billion $ 7.26 million
Nov 30, 2022 $ 14.13
+4.90%
$ 1.41 billion $ 8.45 million
Nov 29, 2022 $ 13.51
+4.43%
$ 1.35 billion $ 4.44 million
Nov 28, 2022 $ 12.94
-3.24%
$ 1.29 billion $ 14.03 million
Nov 27, 2022 $ 13.38
+2.44%
$ 1.34 billion $ 9.14 million
Nov 26, 2022 $ 13.04
-0.03%
$ 1.3 billion $ 3.78 million
Nov 25, 2022 $ 13.03
-1.26%
$ 1.3 billion $ 3.28 million
Nov 24, 2022 $ 13.23
-0.78%
$ 1.32 billion $ 7.05 million
Nov 23, 2022 $ 13.32
+8.52%
$ 1.33 billion $ 9.71 million
Nov 22, 2022 $ 12.28
+2.00%
$ 1.23 billion $ 7.42 million
Nov 21, 2022 $ 12
-3.09%
$ 1.2 billion $ 8.36 million
Nov 20, 2022 $ 12.41
-7.35%
$ 1.24 billion $ 6.55 million
Nov 19, 2022 $ 13.4
+2.74%
$ 1.34 billion $ 6.5 million
Nov 18, 2022 $ 13.03
+2.12%
$ 1.3 billion $ 4.34 million
Nov 17, 2022 $ 12.8
+0.94%
$ 1.28 billion $ 22.69 million
Nov 16, 2022 $ 12.67
-3.64%
$ 1.27 billion $ 8 million
Nov 15, 2022 $ 13.15
+1.93%
$ 1.32 billion $ 68.81 million
Nov 14, 2022 $ 12.88
+5.38%
$ 1.29 billion $ 9.73 million
Nov 13, 2022 $ 12.28
+0.80%
$ 1.23 billion $ 91.31 million
Nov 12, 2022 $ 12.17
-2.42%
$ 1.22 billion $ 9.07 million
Nov 11, 2022 $ 12.44
-4.88%
$ 1.24 billion $ 19.21 million
Nov 10, 2022 $ 13.12
+26.78%
$ 1.31 billion $ 230.18 million
Nov 9, 2022 $ 10.48
-21.45%
$ 1.05 billion $ 18.79 million
Nov 8, 2022 $ 13.33
-17.86%
$ 1.33 billion $ 31.48 million
Nov 7, 2022 $ 16.27
-1.17%
$ 1.63 billion $ 15.89 million
Nov 6, 2022 $ 16.51
-8.31%
$ 1.65 billion $ 88.04 million
Nov 5, 2022 $ 18.02
+0.37%
$ 1.8 billion $ 13.58 million
Nov 4, 2022 $ 17.86
+7.01%
$ 1.79 billion $ 22.02 million
Nov 3, 2022 $ 16.63
+3.10%
$ 1.66 billion $ 15.15 million
Nov 2, 2022 $ 16.11
-0.05%
$ 1.61 billion $ 11.8 million
Nov 1, 2022 $ 16.14
-4.89%
$ 1.61 billion $ 14.01 million
Oct 31, 2022 $ 17.01
-1.83%
$ 1.7 billion $ 10.65 million
Oct 30, 2022 $ 17.31
-2.55%
$ 1.73 billion $ 12.66 million
Oct 29, 2022 $ 17.73
+3.41%
$ 1.77 billion $ 19.96 million