EnergySwap Historical Data

ENS Page 28
Download
Date Close Price change Market cap Trading volume
Jul 21, 2022 $ 13.14
+14.94%
$ 1.31 billion $ 54.22 million
Jul 20, 2022 $ 11.38
+1.78%
$ 1.14 billion $ 31.55 million
Jul 19, 2022 $ 11.17
-2.92%
$ 1.12 billion $ 14.39 million
Jul 18, 2022 $ 11.57
+21.92%
$ 1.16 billion $ 47.83 million
Jul 17, 2022 $ 9.51
-3.63%
$ 950.74 million $ 7.42 million
Jul 16, 2022 $ 9.87
+5.91%
$ 986.59 million $ 6.76 million
Jul 15, 2022 $ 9.3
-0.21%
$ 930.03 million $ 9.59 million
Jul 14, 2022 $ 9.29
+3.56%
$ 929.04 million $ 8.72 million
Jul 13, 2022 $ 8.96
+7.84%
$ 896.16 million $ 10.92 million
Jul 12, 2022 $ 8.31
-4.01%
$ 831 million $ 4.4 million
Jul 11, 2022 $ 8.67
-8.66%
$ 867.2 million $ 7.1 million
Jul 10, 2022 $ 9.51
-6.93%
$ 950.94 million $ 10.05 million
Jul 9, 2022 $ 10.23
-0.55%
$ 1.02 billion $ 6.58 million
Jul 8, 2022 $ 10.32
-2.83%
$ 1.03 billion $ 11.33 million
Jul 7, 2022 $ 10.62
+2.10%
$ 1.06 billion $ 14.59 million
Jul 6, 2022 $ 10.39
+10.05%
$ 1.04 billion $ 16.64 million
Jul 5, 2022 $ 9.46
-5.08%
$ 945.99 million $ 11.15 million
Jul 4, 2022 $ 9.96
+7.97%
$ 996.08 million $ 17.46 million
Jul 3, 2022 $ 9.12
+5.94%
$ 911.81 million $ 4.07 million
Jul 2, 2022 $ 8.62
+1.12%
$ 861.72 million $ 4.56 million
Jul 1, 2022 $ 8.5
-2.29%
$ 849.7 million $ 10.32 million
Jun 30, 2022 $ 8.71
-2.78%
$ 871.16 million $ 7.63 million
Jun 29, 2022 $ 8.95
-0.01%
$ 895.11 million $ 8.4 million
Jun 28, 2022 $ 8.91
-5.80%
$ 890.51 million $ 9.26 million
Jun 27, 2022 $ 9.46
-0.26%
$ 945.86 million $ 9.78 million
Jun 26, 2022 $ 9.48
-5.15%
$ 947.82 million $ 12.2 million
Jun 25, 2022 $ 9.97
-1.46%
$ 996.77 million $ 22.25 million
Jun 24, 2022 $ 10.13
+7.86%
$ 1.01 billion $ 17.62 million
Jun 23, 2022 $ 9.4
+8.73%
$ 939.78 million $ 13.41 million
Jun 22, 2022 $ 8.63
-6.29%
$ 862.87 million $ 14.67 million
Jun 21, 2022 $ 9.18
+0.29%
$ 918.17 million $ 20.13 million
Jun 20, 2022 $ 9.17
+1.40%
$ 917.23 million $ 13.24 million
Jun 19, 2022 $ 9.06
-0.29%
$ 905.61 million $ 20.74 million
Jun 18, 2022 $ 9.1
+8.76%
$ 909.62 million $ 22.97 million
Jun 17, 2022 $ 8.37
+3.10%
$ 836.82 million $ 12.03 million
Jun 16, 2022 $ 8.11
-14.56%
$ 811.15 million $ 15.2 million
Jun 15, 2022 $ 9.45
+12.60%
$ 945.24 million $ 24.96 million
Jun 14, 2022 $ 8.4
+3.62%
$ 840.3 million $ 26.01 million
Jun 13, 2022 $ 8.14
-6.10%
$ 813.52 million $ 41.14 million
Jun 12, 2022 $ 8.65
-7.31%
$ 864.94 million $ 21.44 million
Jun 11, 2022 $ 9.29
-11.89%
$ 929.23 million $ 15.86 million
Jun 10, 2022 $ 10.59
-9.43%
$ 1.06 billion $ 25.85 million
Jun 9, 2022 $ 11.7
+1.45%
$ 1.17 billion $ 12.11 million
Jun 8, 2022 $ 11.54
-4.80%
$ 1.15 billion $ 21.33 million
Jun 7, 2022 $ 12.12
-1.32%
$ 1.21 billion $ 1,740
Jun 6, 2022 $ 12.27
+9.19%
$ 1.23 billion $ 23.22 million
Jun 5, 2022 $ 11.2
+0.44%
$ 1.12 billion $ 4.14 million
Jun 4, 2022 $ 11.17
+1.61%
$ 1.12 billion $ 9.56 million
Jun 3, 2022 $ 10.99
-4.42%
$ 1.1 billion $ 13.72 million
Jun 2, 2022 $ 11.5
+6.28%
$ 1.15 billion $ 17.99 million