EnergySwap Historical Data

ENS Page 30
Download
Date Close Price change Market cap Trading volume
Apr 12, 2022 $ 14.33
+4.21%
$ -- $ 8.82 million
Apr 11, 2022 $ 13.75
-9.88%
$ -- $ 12.41 million
Apr 10, 2022 $ 15.26
-2.37%
$ -- $ 7.57 million
Apr 9, 2022 $ 15.63
+3.43%
$ -- $ 6.29 million
Apr 8, 2022 $ 15.11
-8.97%
$ -- $ 7.31 million
Apr 7, 2022 $ 16.6
+0.95%
$ -- $ 13.04 million
Apr 6, 2022 $ 16.44
-13.65%
$ -- $ 40.43 million
Apr 5, 2022 $ 19.04
-4.08%
$ -- $ 25.48 million
Apr 4, 2022 $ 19.86
-5.46%
$ -- $ 5.61 million
Apr 3, 2022 $ 21.05
+13.63%
$ -- $ 6.87 million
Apr 2, 2022 $ 18.52
+0.66%
$ -- $ 5.98 million
Apr 1, 2022 $ 18.4
+1.07%
$ -- $ 4.42 million
Mar 31, 2022 $ 18.2
-5.48%
$ -- $ 14.27 million
Mar 30, 2022 $ 19.26
+0.19%
$ -- $ 9.62 million
Mar 29, 2022 $ 19.21
+2.36%
$ -- $ 4.39 million
Mar 28, 2022 $ 18.75
+1.95%
$ -- $ 20.15 million
Mar 27, 2022 $ 18.38
+5.93%
$ -- $ 4.57 million
Mar 26, 2022 $ 17.35
-1.12%
$ -- $ 1.21 million
Mar 25, 2022 $ 17.55
-3.25%
$ -- $ 4.04 million
Mar 24, 2022 $ 18.14
-0.18%
$ -- $ 3.69 million
Mar 23, 2022 $ 18.19
+4.06%
$ -- $ 3.4 million
Mar 22, 2022 $ 17.47
+10.34%
$ -- $ 5.35 million
Mar 21, 2022 $ 15.83
+0.00%
$ -- $ 6.51 million
Mar 20, 2022 $ 15.83
-3.68%
$ -- $ 3.75 million
Mar 19, 2022 $ 16.43
+9.53%
$ -- $ 7.97 million
Mar 18, 2022 $ 14.99
-0.12%
$ -- $ 3.89 million
Mar 17, 2022 $ 14.98
+3.64%
$ -- $ 5.02 million
Mar 16, 2022 $ 14.47
+8.32%
$ -- $ 4.52 million
Mar 15, 2022 $ 13.34
-1.39%
$ -- $ 1.58 million
Mar 14, 2022 $ 13.52
+6.17%
$ -- $ 1.93 million
Mar 13, 2022 $ 12.73
-6.33%
$ -- $ 2.04 million
Mar 12, 2022 $ 13.59
-2.53%
$ -- $ 1.71 million
Mar 11, 2022 $ 13.94
-0.51%
$ -- $ 2.91 million
Mar 10, 2022 $ 14.03
-4.85%
$ -- $ 3.59 million
Mar 9, 2022 $ 14.74
+6.60%
$ -- $ 4.33 million
Mar 8, 2022 $ 13.83
+0.78%
$ -- $ 4.62 million
Mar 7, 2022 $ 13.73
-2.15%
$ -- $ 5.3 million
Mar 6, 2022 $ 14.04
-5.51%
$ -- $ 4.23 million
Mar 5, 2022 $ 14.88
-2.80%
$ -- $ 4.81 million
Mar 4, 2022 $ 15.32
+7.09%
$ -- $ 10.29 million
Mar 3, 2022 $ 14.31
-5.51%
$ -- $ 2.76 million
Mar 2, 2022 $ 15.15
-0.28%
$ -- $ 3.71 million
Mar 1, 2022 $ 15.17
-1.39%
$ -- $ 3.52 million
Feb 28, 2022 $ 15.38
+16.24%
$ -- $ 2.29 million
Feb 27, 2022 $ 13.24
-6.08%
$ -- $ 2.93 million
Feb 26, 2022 $ 14.1
-5.43%
$ -- $ 3.36 million
Feb 25, 2022 $ 14.89
+6.62%
$ -- $ 3.63 million
Feb 24, 2022 $ 13.96
-2.04%
$ -- $ 5.76 million
Feb 23, 2022 $ 14.25
-3.84%
$ -- $ 1.91 million
Feb 22, 2022 $ 14.82
+4.68%
$ -- $ 2.88 million