EnergySwap Historical Data

ENS Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 10.64
-5.61%
$ 1.06 billion $ 141,137
Jan 6, 2026 $ 11.26
+2.27%
$ 1.13 billion $ 144,161
Jan 5, 2026 $ 11.08
+6.74%
$ 1.11 billion $ 147,925
Jan 4, 2026 $ 10.4
+1.91%
$ 1.04 billion $ 145,985
Jan 3, 2026 $ 10.21
+0.01%
$ 1.02 billion $ 144,018
Jan 2, 2026 $ 10.2
+3.61%
$ 1.02 billion $ 145,824
Jan 1, 2026 $ 9.78
+3.10%
$ 978 million $ 149,773
Dec 31, 2025 $ 9.45
-1.78%
$ 946.4 million $ 130,944
Dec 30, 2025 $ 9.55
-0.95%
$ 962.6 million $ 142,923
Dec 29, 2025 $ 9.65
-1.77%
$ 966.6 million $ 143,283
Dec 28, 2025 $ 9.82
+0.11%
$ 979.09 million $ 143,246
Dec 27, 2025 $ 9.65
+2.61%
$ 977.29 million $ 139,966
Dec 26, 2025 $ 9.43
+1.87%
$ 940.02 million $ 138,573
Dec 25, 2025 $ 9.38
-0.54%
$ 924.2 million $ 128,645
Dec 24, 2025 $ 9.5
+1.08%
$ 951.28 million $ 136,669
Dec 23, 2025 $ 9.46
-1.59%
$ 946.3 million $ 138,369
Dec 22, 2025 $ 9.58
+0.32%
$ 956.8 million $ 145,663
Dec 21, 2025 $ 9.48
-2.29%
$ 959.75 million $ 139,505
Dec 20, 2025 $ 9.73
+2.18%
$ 966.17 million $ 137,726
Dec 19, 2025 $ 9.68
+6.61%
$ 958.39 million $ 146,732
Dec 18, 2025 $ 9.06
-3.08%
$ 907.6 million $ 144,848
Dec 17, 2025 $ 9.4
-6.09%
$ 936.54 million $ 137,903
Dec 16, 2025 $ 10.05
+2.51%
$ 995.5 million $ 148,082
Dec 15, 2025 $ 9.75
-6.79%
$ 988.8 million $ 130,842
Dec 14, 2025 $ 10.43
-4.26%
$ 1.04 billion $ 137,447
Dec 13, 2025 $ 10.82
-0.52%
$ 1.09 billion $ 135,163
Dec 12, 2025 $ 10.84
-1.76%
$ 1.08 billion $ 142,118
Dec 11, 2025 $ 11.04
-3.05%
$ 1.1 billion $ 144,153
Dec 10, 2025 $ 11.37
-2.50%
$ 1.14 billion $ 143,533
Dec 9, 2025 $ 11.69
+3.36%
$ 1.17 billion $ 149,463
Dec 8, 2025 $ 11.28
+2.16%
$ 1.13 billion $ 140,053
Dec 7, 2025 $ 10.99
-1.85%
$ 1.1 billion $ 135,640
Dec 6, 2025 $ 11.17
-0.02%
$ 1.11 billion $ 137,872
Dec 5, 2025 $ 11.17
-5.18%
$ 1.11 billion $ 139,852
Dec 4, 2025 $ 11.81
-2.95%
$ 1.17 billion $ 134,513
Dec 3, 2025 $ 12.06
+3.82%
$ 1.21 billion $ 142,725
Dec 2, 2025 $ 11.66
+8.58%
$ 1.17 billion $ 149,307
Dec 1, 2025 $ 10.73
-5.85%
$ 1.07 billion $ 141,254
Nov 30, 2025 $ 11.56
-0.39%
$ 1.14 billion $ 140,646
Nov 29, 2025 $ 11.55
-2.24%
$ 1.16 billion $ 140,395
Nov 28, 2025 $ 11.82
+0.19%
$ 1.18 billion $ 134,802
Nov 27, 2025 $ 11.71
+0.17%
$ 1.18 billion $ 141,548
Nov 26, 2025 $ 11.75
+1.36%
$ 1.17 billion $ 145,084
Nov 25, 2025 $ 11.47
-0.05%
$ 1.15 billion $ 145,660
Nov 24, 2025 $ 11.54
+4.49%
$ 1.15 billion $ 148,592
Nov 23, 2025 $ 11.15
+2.05%
$ 1.11 billion $ 138,750
Nov 22, 2025 $ 11.02
-0.19%
$ 1.1 billion $ 144,054
Nov 21, 2025 $ 10.88
-6.22%
$ 1.1 billion $ 137,284
Nov 20, 2025 $ 11.82
-3.96%
$ 1.16 billion $ 130,457
Nov 19, 2025 $ 12.29
-1.85%
$ 1.23 billion $ 137,465