EnergySwap Historical Data

ENS Page 27
Download
Date Close Price change Market cap Trading volume
Sep 8, 2022 $ 15.71
+6.22%
$ 1.57 billion $ 8.15 million
Sep 7, 2022 $ 14.83
+4.76%
$ 1.48 billion $ 9.53 million
Sep 6, 2022 $ 14.32
-1.73%
$ 1.43 billion $ 16.77 million
Sep 5, 2022 $ 14.57
+5.99%
$ 1.46 billion $ 10.57 million
Sep 4, 2022 $ 13.73
-2.35%
$ 1.37 billion $ 7.01 million
Sep 3, 2022 $ 14.01
+1.72%
$ 1.4 billion $ 5.82 million
Sep 2, 2022 $ 13.79
+2.89%
$ 1.38 billion $ 10.83 million
Sep 1, 2022 $ 13.42
+7.95%
$ 1.34 billion $ 7.6 million
Aug 31, 2022 $ 12.48
+2.66%
$ 1.25 billion $ 3.72 million
Aug 30, 2022 $ 12.2
-2.87%
$ 1.22 billion $ 7.48 million
Aug 29, 2022 $ 12.58
+10.56%
$ 1.26 billion $ 9.97 million
Aug 28, 2022 $ 11.3
-5.46%
$ 1.13 billion $ 4.76 million
Aug 27, 2022 $ 11.92
-2.50%
$ 1.19 billion $ 7.66 million
Aug 26, 2022 $ 12.16
-10.42%
$ 1.22 billion $ 9.52 million
Aug 25, 2022 $ 13.64
-1.34%
$ 1.36 billion $ 47 million
Aug 24, 2022 $ 13.84
+1.69%
$ 1.38 billion $ 11.52 million
Aug 23, 2022 $ 13.58
-0.24%
$ 1.36 billion $ 11.82 million
Aug 22, 2022 $ 13.67
+3.91%
$ 1.37 billion $ 10.07 million
Aug 21, 2022 $ 13.23
+3.87%
$ 1.32 billion $ 11.44 million
Aug 20, 2022 $ 12.69
-1.33%
$ 1.27 billion $ 18.08 million
Aug 19, 2022 $ 12.82
-9.32%
$ 1.28 billion $ 14.6 million
Aug 18, 2022 $ 14.12
-10.32%
$ 1.41 billion $ 15.1 million
Aug 17, 2022 $ 15.76
+5.40%
$ 1.58 billion $ 22.55 million
Aug 16, 2022 $ 15.01
-0.56%
$ 1.5 billion $ 25.01 million
Aug 15, 2022 $ 15.02
+3.30%
$ 1.5 billion $ 10.52 million
Aug 14, 2022 $ 14.54
-5.13%
$ 1.45 billion $ 251.9 million
Aug 13, 2022 $ 15.37
-3.93%
$ 1.54 billion $ 10.84 million
Aug 12, 2022 $ 15.97
+2.49%
$ 1.6 billion $ 8.29 million
Aug 11, 2022 $ 15.58
-3.34%
$ 1.56 billion $ 16.58 million
Aug 10, 2022 $ 16.05
+3.25%
$ 1.6 billion $ 15.47 million
Aug 9, 2022 $ 15.62
-6.25%
$ 1.56 billion $ 226.73 million
Aug 8, 2022 $ 16.71
-2.24%
$ 1.67 billion $ 14.61 million
Aug 7, 2022 $ 17.02
-0.12%
$ 1.7 billion $ 56.22 million
Aug 6, 2022 $ 17.12
-1.47%
$ 1.71 billion $ 93.66 million
Aug 5, 2022 $ 17.3
+7.41%
$ 1.73 billion $ 27.36 million
Aug 4, 2022 $ 16.19
-3.32%
$ 1.62 billion $ 12.58 million
Aug 3, 2022 $ 16.59
+9.29%
$ 1.66 billion $ 25.2 million
Aug 2, 2022 $ 15.26
+6.47%
$ 1.53 billion $ 19.75 million
Aug 1, 2022 $ 14.33
-1.65%
$ 1.43 billion $ 14.09 million
Jul 31, 2022 $ 14.6
-2.10%
$ 1.46 billion $ 304.2 million
Jul 30, 2022 $ 14.86
+0.16%
$ 1.49 billion $ 20.78 million
Jul 29, 2022 $ 14.89
-3.24%
$ 1.49 billion $ 11.47 million
Jul 28, 2022 $ 15.41
-1.97%
$ 1.54 billion $ 451.34 million
Jul 27, 2022 $ 15.8
+21.70%
$ 1.58 billion $ 68.71 million
Jul 26, 2022 $ 12.97
+2.08%
$ 1.3 billion $ 23.36 million
Jul 25, 2022 $ 12.76
-4.72%
$ 1.28 billion $ 24.62 million
Jul 24, 2022 $ 13.38
+3.27%
$ 1.34 billion $ 30.09 million
Jul 23, 2022 $ 13.01
+4.64%
$ 1.3 billion $ 23.4 million
Jul 22, 2022 $ 12.44
-5.90%
$ 1.24 billion $ 28.76 million
Jul 21, 2022 $ 13.14
+14.94%
$ 1.31 billion $ 54.22 million