EnergySwap Historical Data

ENS Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 10.14
-6.00%
$ 1.01 billion $ 416.24 million
May 22 $ 10.68
+6.00%
$ 1.08 billion $ 24.63 million
May 15 $ 10.6
-1.65%
$ 1.01 billion $ 128.45 million
May 8 $ 10.59
-4.04%
$ 1.08 billion $ 19.65 million
May 1 $ 11.05
-8.85%
$ 1.11 billion $ 23.93 million
Apr 24 $ 12.45
+2.12%
$ 1.21 billion $ 26.77 million
Apr 17 $ 12.36
-16.36%
$ 1.22 billion $ 50.84 million
Apr 10 $ 13.99
+7.27%
$ 1.48 billion $ 44.2 million
Apr 3 $ 13.02
-1.52%
$ 1.3 billion $ 33.38 million
Mar 27 $ 13.23
-0.75%
$ 1.32 billion $ 49.57 million
Mar 20 $ 13.18
-9.07%
$ 1.32 billion $ 42.21 million
Mar 13 $ 14.24
+9.29%
$ 1.45 billion $ 90.82 million
Mar 6 $ 12.2
-11.72%
$ 1.3 billion $ 90.2 million
Feb 27 $ 13.77
-16.25%
$ 1.38 billion $ 55.48 million
Feb 20 $ 16.38
-1.13%
$ 1.64 billion $ 75.93 million
Feb 13 $ 16.61
+17.04%
$ 1.66 billion $ 83.01 million
Feb 6 $ 14.19
-7.25%
$ 1.42 billion $ 72.21 million
Jan 30 $ 15.3
-5.16%
$ 1.53 billion $ 78.78 million
Jan 23 $ 15.9
+8.91%
$ 1.61 billion $ 59.18 million
Jan 16 $ 14.49
+3.51%
$ 1.45 billion $ 58.08 million
Jan 9 $ 13.97
+16.15%
$ 1.4 billion $ 59.92 million
Jan 2 $ 12.03
+10.16%
$ 1.2 billion $ 24.22 million
Dec 26 $ 10.86
-2.19%
$ 1.09 billion $ 18.12 million
Dec 19 $ 11.04
-5.15%
$ 1.1 billion $ 20.23 million
Dec 12 $ 11.6
-13.64%
$ 1.16 billion $ 32.68 million
Dec 5 $ 13.76
-2.14%
$ 1.34 billion $ 54.73 million
Nov 28 $ 14.07
+5.20%
$ 1.41 billion $ 48.17 million
Nov 21 $ 13.04
+5.27%
$ 1.34 billion $ 39.61 million
Nov 14 $ 13.4
+9.62%
$ 1.24 billion $ 120.07 million
Nov 7 $ 12.28
-25.41%
$ 1.23 billion $ 415.93 million
Oct 31 $ 16.51
-4.74%
$ 1.65 billion $ 175.25 million
Oct 24 $ 17.31
+1.14%
$ 1.73 billion $ 105.31 million
Oct 17 $ 17.17
-13.35%
$ 1.72 billion $ 82.29 million
Oct 10 $ 19.89
+10.01%
$ 1.99 billion $ 129.91 million
Oct 3 $ 18.17
+27.98%
$ 1.82 billion $ 357.88 million
Sep 26 $ 14.27
+3.47%
$ 1.43 billion $ 246.65 million
Sep 19 $ 13.63
+6.22%
$ 1.38 billion $ 205.5 million
Sep 12 $ 12.81
-18.30%
$ 1.5 billion $ 100.58 million
Sep 5 $ 15.73
+14.49%
$ 1.46 billion $ 153.21 million
Aug 29 $ 13.73
+20.65%
$ -- $ 52.43 million
Aug 22 $ 11.3
-14.11%
$ -- $ 102.35 million
Aug 15 $ 13.23
-9.00%
$ -- $ 117.3 million
Aug 8 $ 14.54
-14.94%
$ -- $ 544.42 million
Aug 1 $ 17.02
+16.82%
$ -- $ 248.87 million
Jul 25 $ 14.6
+9.04%
$ -- $ 904.49 million
Jul 18 $ 13.38
+41.06%
$ -- $ 230.23 million
Jul 11 $ 9.51
+0.13%
$ -- $ 54.9 million
Jul 4 $ 9.51
+3.08%
$ -- $ 87.8 million
Jun 27 $ 9.12
-3.85%
$ -- $ 54.03 million
Jun 20 $ 9.48
+4.78%
$ -- $ 113.51 million