EnergySwap Historical Data

ENS Page 29
Download
Date Close Price change Market cap Trading volume
Jun 1, 2022 $ 10.84
-10.20%
$ 1.08 billion $ 22.12 million
May 31, 2022 $ 12.13
-5.21%
$ 1.21 billion $ 23.21 million
May 30, 2022 $ 12.81
+23.96%
$ 1.28 billion $ 22.45 million
May 29, 2022 $ 10.36
-0.43%
$ 1.04 billion $ 11.51 million
May 28, 2022 $ 10.41
+5.06%
$ 1.04 billion $ 11.61 million
May 27, 2022 $ 9.88
-7.47%
$ 988.05 million $ 36.54 million
May 26, 2022 $ 10.7
-14.58%
$ 1.07 billion $ 45.95 million
May 25, 2022 $ 12.47
+0.05%
$ 1.25 billion $ 38.25 million
May 24, 2022 $ 12.46
-4.10%
$ 1.25 billion $ 25.55 million
May 23, 2022 $ 13.02
+0.76%
$ 1.3 billion $ 35.54 million
May 22, 2022 $ 12.94
-1.49%
$ 1.29 billion $ 24.71 million
May 21, 2022 $ 13.12
-1.47%
$ 1.31 billion $ 27.79 million
May 20, 2022 $ 13.35
+3.60%
$ -- $ 53.83 million
May 19, 2022 $ 12.91
+19.92%
$ -- $ 21.87 million
May 18, 2022 $ 10.72
-15.24%
$ -- $ 55.44 million
May 17, 2022 $ 12.6
+15.40%
$ -- $ 58.71 million
May 16, 2022 $ 10.9
+3.42%
$ -- $ 27.13 million
May 15, 2022 $ 10.45
+5.24%
$ -- $ 24.38 million
May 14, 2022 $ 9.94
-1.32%
$ -- $ 26.17 million
May 13, 2022 $ 10.01
+13.32%
$ -- $ 36.33 million
May 12, 2022 $ 8.86
-7.49%
$ -- $ 60.62 million
May 11, 2022 $ 9.5
-34.37%
$ -- $ 38.21 million
May 10, 2022 $ 14.53
+3.49%
$ -- $ 59.12 million
May 9, 2022 $ 14.21
-18.20%
$ -- $ 60.43 million
May 8, 2022 $ 17.33
-7.20%
$ -- $ 74.71 million
May 7, 2022 $ 18.64
-0.48%
$ -- $ 57.72 million
May 6, 2022 $ 18.71
-3.65%
$ -- $ 68.32 million
May 5, 2022 $ 19.49
-14.50%
$ -- $ 124.68 million
May 4, 2022 $ 22.79
+1.62%
$ -- $ 87.19 million
May 3, 2022 $ 22.45
-15.77%
$ -- $ 83.65 million
May 2, 2022 $ 26.69
+7.21%
$ -- $ 98.09 million
May 1, 2022 $ 24.96
+18.39%
$ -- $ 162.11 million
Apr 30, 2022 $ 21.01
+26.90%
$ -- $ 176.36 million
Apr 29, 2022 $ 16.55
-13.18%
$ -- $ 44.94 million
Apr 28, 2022 $ 19.03
+0.71%
$ -- $ 82.42 million
Apr 27, 2022 $ 18.86
+30.10%
$ -- $ 80.43 million
Apr 26, 2022 $ 14.47
-9.71%
$ -- $ 26.28 million
Apr 25, 2022 $ 16.03
+2.98%
$ -- $ 58 million
Apr 24, 2022 $ 15.58
+9.39%
$ -- $ 20.64 million
Apr 23, 2022 $ 14.24
-1.39%
$ -- $ 10.04 million
Apr 22, 2022 $ 14.46
-1.87%
$ -- $ 26.86 million
Apr 21, 2022 $ 14.75
-0.16%
$ -- $ 16.04 million
Apr 20, 2022 $ 14.77
-2.13%
$ -- $ 26.21 million
Apr 19, 2022 $ 15.16
+4.70%
$ -- $ 10.27 million
Apr 18, 2022 $ 14.48
+4.11%
$ -- $ 15.51 million
Apr 17, 2022 $ 13.98
-4.03%
$ -- $ 9.35 million
Apr 16, 2022 $ 14.56
+0.69%
$ -- $ 6.12 million
Apr 15, 2022 $ 14.52
+2.15%
$ -- $ 7.8 million
Apr 14, 2022 $ 14.21
-2.41%
$ -- $ 10.42 million
Apr 13, 2022 $ 14.56
+1.63%
$ -- $ 6.71 million