EnergySwap Historical Data

ENS Page 26
Download
Date Close Price change Market cap Trading volume
Oct 28, 2022 $ 17.2
-0.36%
$ 1.72 billion $ 12.9 million
Oct 27, 2022 $ 17.29
-4.42%
$ 1.73 billion $ 18.42 million
Oct 26, 2022 $ 18.12
+3.54%
$ 1.81 billion $ 17.28 million
Oct 25, 2022 $ 17.54
+2.97%
$ 1.75 billion $ 8.1 million
Oct 24, 2022 $ 17
-0.68%
$ 1.7 billion $ 16 million
Oct 23, 2022 $ 17.17
+2.26%
$ 1.72 billion $ 11.81 million
Oct 22, 2022 $ 16.77
-1.50%
$ 1.68 billion $ 9.99 million
Oct 21, 2022 $ 16.99
-2.18%
$ 1.7 billion $ 8.37 million
Oct 20, 2022 $ 17.38
-6.60%
$ 1.74 billion $ 15.68 million
Oct 19, 2022 $ 18.62
-2.77%
$ 1.86 billion $ 11.23 million
Oct 18, 2022 $ 19.11
-1.19%
$ 1.91 billion $ 12.54 million
Oct 17, 2022 $ 19.4
-2.06%
$ 1.94 billion $ 12.68 million
Oct 16, 2022 $ 19.89
+1.73%
$ 1.99 billion $ 16.96 million
Oct 15, 2022 $ 19.55
-0.14%
$ 1.95 billion $ 17.22 million
Oct 14, 2022 $ 19.68
+1.37%
$ 1.97 billion $ 35.7 million
Oct 13, 2022 $ 19.48
+13.57%
$ 1.95 billion $ 13.66 million
Oct 12, 2022 $ 17.16
+3.23%
$ 1.72 billion $ 7.93 million
Oct 11, 2022 $ 16.65
+2.78%
$ 1.66 billion $ 15.16 million
Oct 10, 2022 $ 16.19
-10.44%
$ 1.62 billion $ 23.28 million
Oct 9, 2022 $ 18.17
+2.82%
$ 1.82 billion $ 7.75 million
Oct 8, 2022 $ 17.69
+2.58%
$ 1.77 billion $ 13.38 million
Oct 7, 2022 $ 17.25
+0.59%
$ 1.72 billion $ 22.75 million
Oct 6, 2022 $ 17.14
-2.39%
$ 1.71 billion $ 17.82 million
Oct 5, 2022 $ 17.45
+7.97%
$ 1.74 billion $ 267.42 million
Oct 4, 2022 $ 16.1
+3.05%
$ 1.61 billion $ 17.68 million
Oct 3, 2022 $ 15.57
+9.73%
$ 1.56 billion $ 11.09 million
Oct 2, 2022 $ 14.27
-4.68%
$ 1.43 billion $ 9.11 million
Oct 1, 2022 $ 14.94
-7.23%
$ 1.49 billion $ 15.05 million
Sep 30, 2022 $ 16.09
+2.17%
$ 1.61 billion $ 23.51 million
Sep 29, 2022 $ 15.76
-0.45%
$ 1.58 billion $ 158.39 million
Sep 28, 2022 $ 15.82
+3.15%
$ 1.58 billion $ 15.68 million
Sep 27, 2022 $ 15.27
+2.82%
$ 1.53 billion $ 15.36 million
Sep 26, 2022 $ 14.8
+7.30%
$ 1.48 billion $ 9.54 million
Sep 25, 2022 $ 13.79
+1.54%
$ 1.38 billion $ 9.29 million
Sep 24, 2022 $ 13.63
-2.40%
$ 1.36 billion $ 6.85 million
Sep 23, 2022 $ 14.01
+0.54%
$ 1.4 billion $ 84.07 million
Sep 22, 2022 $ 13.91
+2.98%
$ 1.39 billion $ 7.64 million
Sep 21, 2022 $ 13.53
+0.53%
$ -- $ 78.33 million
Sep 20, 2022 $ 13.43
-1.94%
$ 1.34 billion $ 11.35 million
Sep 19, 2022 $ 13.71
+6.85%
$ 1.37 billion $ 17.26 million
Sep 18, 2022 $ 12.81
-11.95%
$ 1.28 billion $ 13.09 million
Sep 17, 2022 $ 14.54
+0.32%
$ 1.45 billion $ 8.95 million
Sep 16, 2022 $ 14.52
+2.12%
$ 1.45 billion $ 18.04 million
Sep 15, 2022 $ 14.23
-3.13%
$ 1.42 billion $ 14.79 million
Sep 14, 2022 $ 14.66
+0.98%
$ 1.47 billion $ 15.7 million
Sep 13, 2022 $ 14.54
-3.82%
$ 1.45 billion $ 12.24 million
Sep 12, 2022 $ 15.03
-4.13%
$ 1.5 billion $ 17.78 million
Sep 11, 2022 $ 15.73
+0.41%
$ 1.57 billion $ 80.38 million
Sep 10, 2022 $ 15.64
+1.14%
$ 1.56 billion $ 10.01 million
Sep 9, 2022 $ 15.47
-1.76%
$ 1.55 billion $ 17.79 million