EnergySwap Historical Data

ENS Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 26.17
-14.82%
$ 2.34 billion $ 408.08 million
Jun 24 $ 25.82
+10.76%
$ 3.07 billion $ 289.16 million
Jun 17 $ 25.19
+2.83%
$ 2.33 billion $ 305.91 million
Jun 10 $ 23.51
+12.46%
$ 2.45 billion $ 167.4 million
Jun 3 $ 21.42
-18.85%
$ 2.09 billion $ 143.9 million
May 27 $ 26.4
+2.24%
$ 2.64 billion $ 356.64 million
May 20 $ 22.9
+59.64%
$ 2.58 billion $ 345.07 million
May 13 $ 15.21
+9.97%
$ 1.44 billion $ 43.62 million
May 6 $ 13.91
-11.71%
$ 1.38 billion $ 43.98 million
Apr 29 $ 15.5
-4.44%
$ 1.58 billion $ 55.62 million
Apr 22 $ 16.7
+11.80%
$ 1.62 billion $ 60.09 million
Apr 15 $ 15.34
+10.14%
$ 1.49 billion $ 53.56 million
Apr 8 $ 12.6
-37.72%
$ 1.39 billion $ 109.15 million
Apr 1 $ 19.65
-12.58%
$ 2.02 billion $ 57.86 million
Mar 25 $ 21.75
-2.23%
$ 2.25 billion $ 96.1 million
Mar 18 $ 21.42
-4.84%
$ 2.22 billion $ 133.75 million
Mar 11 $ 21.71
-16.77%
$ 2.25 billion $ 152.57 million
Mar 4 $ 25.2
+13.72%
$ 2.61 billion $ 270.01 million
Feb 26 $ 22.16
-2.97%
$ 2.22 billion $ 163.48 million
Feb 19 $ 22.83
+1.92%
$ 2.28 billion $ 130.28 million
Feb 12 $ 22.4
+3.93%
$ 2.24 billion $ 158.66 million
Feb 5 $ 22.27
+23.85%
$ 2.16 billion $ 233.98 million
Jan 29 $ 17.95
-2.87%
$ 1.8 billion $ 125.16 million
Jan 22 $ 19.95
+8.35%
$ 1.85 billion $ 160.76 million
Jan 15 $ 18.82
-20.86%
$ 1.84 billion $ 188.79 million
Jan 8 $ 23.37
+99.18%
$ 2.37 billion $ 312.66 million
Jan 1 $ 13
+34.02%
$ 1.17 billion $ 359.43 million
Dec 25 $ 9.91
+5.64%
$ 969.38 million $ 89.32 million
Dec 18 $ 9.15
+5.85%
$ 940.48 million $ 40.69 million
Dec 11 $ 8.81
-9.25%
$ 865.99 million $ 51.94 million
Dec 4 $ 9.63
+8.69%
$ 971.36 million $ 51.12 million
Nov 27 $ 8.86
+2.18%
$ 886.17 million $ 31.58 million
Nov 20 $ 8.76
-4.20%
$ 868.25 million $ 30.59 million
Nov 13 $ 8.67
-6.14%
$ 915.18 million $ 53.36 million
Nov 6 $ 9.12
+6.11%
$ 921.75 million $ 53.06 million
Oct 30 $ 8.61
+10.87%
$ 860.82 million $ 33.05 million
Oct 23 $ 7.76
+7.07%
$ 775.54 million $ 24.75 million
Oct 16 $ 7.24
+2.29%
$ 723.5 million $ 17.67 million
Oct 9 $ 7.06
-6.07%
$ 706.87 million $ 11.45 million
Oct 2 $ 7.43
-10.80%
$ 752.29 million $ 13.16 million
Sep 25 $ 8.33
+13.67%
$ 833.45 million $ 18.27 million
Sep 18 $ 7.45
-0.31%
$ 731.99 million $ 9.31 million
Sep 11 $ 7.83
+4.73%
$ 746.61 million $ 14.28 million
Sep 4 $ 7.76
+5.95%
$ 747.43 million $ 15.63 million
Aug 28 $ 7.32
-9.65%
$ 732.22 million $ 16.41 million
Aug 21 $ 7.98
-3.06%
$ 810.04 million $ 13.76 million
Aug 14 $ 8.16
-9.07%
$ 822.8 million $ 19.17 million
Aug 7 $ 9.04
+0.93%
$ 897.57 million $ 13.96 million
Jul 31 $ 8.94
-5.66%
$ 894.49 million $ 28.42 million
Jul 24 $ 9.48
-0.56%
$ 948.26 million $ 27.96 million