EnergySwap Historical Data

ENS Page 28
Download
Date Close Price change Market cap Trading volume
Apr 20, 7 AM $ 5.88
+1.21%
$ 587.7 million $ 143,806
Apr 20, 6 AM $ 5.8
+0.10%
$ 579.8 million $ 142,127
Apr 20, 5 AM $ 5.83
-0.17%
$ 583.2 million $ 140,370
Apr 20, 4 AM $ 5.88
+0.44%
$ 588.1 million $ 139,576
Apr 20, 3 AM $ 5.85
+0.81%
$ 585.1 million $ 141,450
Apr 20, 2 AM $ 5.85
+0.55%
$ 584.8 million $ 139,909
Apr 20, 1 AM $ 5.79
-0.29%
$ 579.4 million $ 136,664
Apr 20, 12 AM $ 5.79
+0.89%
$ 579.2 million $ 136,377
Apr 19, 11 PM $ 5.77
-0.03%
$ 577.2 million $ 132,989
Apr 19, 10 PM $ 5.79
-1.43%
$ 579.1 million $ 133,885
Apr 19, 9 PM $ 5.9
+0.51%
$ 589.7 million $ 137,377
Apr 19, 8 PM $ 5.87
+0.29%
$ 587.1 million $ 137,106
Apr 19, 7 PM $ 5.9
+0.58%
$ 590.2 million $ 137,491
Apr 19, 6 PM $ 5.86
+0.77%
$ 586.1 million $ 136,330
Apr 19, 5 PM $ 5.88
+0.12%
$ 588.2 million $ 134,429
Apr 19, 4 PM $ 5.88
-0.84%
$ 587.5 million $ 134,497
Apr 19, 3 PM $ 5.89
-1.09%
$ 589.5 million $ 134,034
Apr 19, 2 PM $ 6.01
+1.49%
$ 601.3 million $ 134,318
Apr 19, 1 PM $ 5.94
-0.52%
$ 593.7 million $ 137,376
Apr 19, 12 PM $ 5.9
+0.02%
$ 589.7 million $ 137,239
Apr 19, 11 AM $ 5.88
+0.50%
$ 587.6 million $ 136,168
Apr 19, 10 AM $ 5.82
+0.55%
$ 582.2 million $ 135,677
Apr 19, 9 AM $ 5.79
-0.34%
$ 578.8 million $ 133,288
Apr 19, 8 AM $ 5.84
+0.41%
$ 584 million $ 131,448
Apr 19, 7 AM $ 5.86
-0.17%
$ 586.3 million $ 132,735
Apr 19, 6 AM $ 5.83
+0.02%
$ 583.4 million $ 133,975
Apr 19, 5 AM $ 5.85
-0.10%
$ 584.6 million $ 134,759
Apr 19, 4 AM $ 5.9
+0.14%
$ 590.1 million $ 134,385
Apr 19, 3 AM $ 5.92
+0.87%
$ 592 million $ 135,237
Apr 19, 2 AM $ 5.83
-0.95%
$ 583.4 million $ 135,333
Apr 19, 1 AM $ 5.88
-0.99%
$ 588.2 million $ 134,584
Apr 19, 12 AM $ 5.95
-0.20%
$ 594.9 million $ 138,161
Apr 18, 11 PM $ 5.99
-0.80%
$ 598.8 million $ 138,718
Apr 18, 10 PM $ 6.04
-0.20%
$ 604.4 million $ 140,135
Apr 18, 9 PM $ 6.02
-0.05%
$ 601.9 million $ 138,824
Apr 18, 8 PM $ 5.99
-0.02%
$ 598.5 million $ 137,547
Apr 18, 7 PM $ 5.98
+0.18%
$ 597.7 million $ 136,000
Apr 18, 6 PM $ 6
-1.35%
$ 600.4 million $ 135,607
Apr 18, 5 PM $ 6.03
-0.63%
$ 603.2 million $ 139,103
Apr 18, 4 PM $ 6.08
-0.38%
$ 607.7 million $ 138,744
Apr 18, 3 PM $ 6.1
-0.16%
$ 609.7 million $ 141,182
Apr 18, 2 PM $ 6.13
-0.29%
$ 613.1 million $ 141,947
Apr 18, 1 PM $ 6.11
-0.31%
$ 610.8 million $ 139,974
Apr 18, 12 PM $ 6.09
+0.02%
$ 608.7 million $ 138,777
Apr 18, 11 AM $ 6.06
-1.22%
$ 606.1 million $ 137,607
Apr 18, 10 AM $ 6.15
-0.42%
$ 615 million $ 138,605
Apr 18, 9 AM $ 6.22
+0.31%
$ 622.4 million $ 141,189
Apr 18, 8 AM $ 6.18
-2.15%
$ 618.2 million $ 141,235
Apr 18, 7 AM $ 6.32
+0.32%
$ 632.3 million $ 143,644
Apr 18, 6 AM $ 6.33
+1.18%
$ 632.5 million $ 143,347