EnergySwap Historical Data

ENS Page 48
Download
Date Close Price change Market cap Trading volume
Apr 17, 3 PM $ 6.34
-1.03%
$ 633.9 million $ 148,064
Apr 17, 2 PM $ 6.41
+0.49%
$ 640.5 million $ 147,879
Apr 17, 1 PM $ 6.35
+1.60%
$ 635.4 million $ 147,338
Apr 17, 12 PM $ 6.22
-0.11%
$ 621.8 million $ 145,600
Apr 17, 11 AM $ 6.18
+1.29%
$ 618.2 million $ 143,359
Apr 17, 10 AM $ 6.12
-1.81%
$ 611.6 million $ 141,581
Apr 17, 9 AM $ 6.22
+0.24%
$ 621.9 million $ 144,898
Apr 17, 8 AM $ 6.18
+0.36%
$ 618.4 million $ 144,520
Apr 17, 7 AM $ 6.14
+0.51%
$ 614.1 million $ 143,477
Apr 17, 6 AM $ 6.16
+0.69%
$ 615.5 million $ 143,612
Apr 17, 5 AM $ 6.11
+0.10%
$ 610.7 million $ 144,421
Apr 17, 4 AM $ 6.12
-0.81%
$ 611.7 million $ 146,678
Apr 17, 3 AM $ 6.15
-0.29%
$ 615 million $ 147,077
Apr 17, 2 AM $ 6.17
-0.24%
$ 617.2 million $ 149,336
Apr 17, 1 AM $ 6.19
-0.27%
$ 618.7 million $ 150,670
Apr 17, 12 AM $ 6.22
-0.02%
$ 622.2 million $ 152,348
Apr 16, 11 PM $ 6.25
+0.56%
$ 625.1 million $ 151,134
Apr 16, 10 PM $ 6.25
+0.73%
$ 624.6 million $ 148,336
Apr 16, 9 PM $ 6.2
-0.91%
$ 620.3 million $ 147,400
Apr 16, 8 PM $ 6.22
-0.32%
$ 621.7 million $ 148,300
Apr 16, 7 PM $ 6.19
+0.31%
$ 619.4 million $ 149,529
Apr 16, 6 PM $ 6.12
+0.97%
$ 612.1 million $ 147,452
Apr 16, 5 PM $ 6.1
+1.03%
$ 610 million $ 144,901
Apr 16, 4 PM $ 6.02
-1.75%
$ 602 million $ 143,049
Apr 16, 3 PM $ 6.11
+2.78%
$ 611 million $ 147,335
Apr 16, 2 PM $ 5.94
-0.55%
$ 593.9 million $ 142,350
Apr 16, 1 PM $ 6.04
+0.95%
$ 603.5 million $ 145,240
Apr 16, 12 PM $ 6.02
+0.37%
$ 602.2 million $ 145,882
Apr 16, 11 AM $ 5.94
-0.10%
$ 594.2 million $ 146,338
Apr 16, 10 AM $ 5.95
-0.58%
$ 595.2 million $ 146,086
Apr 16, 9 AM $ 5.97
-0.42%
$ 597.1 million $ 145,373
Apr 16, 8 AM $ 5.98
-0.15%
$ 598 million $ 147,351
Apr 16, 7 AM $ 6
-0.38%
$ 599.5 million $ 144,431
Apr 16, 6 AM $ 6.01
-0.05%
$ 600.8 million $ 145,607
Apr 16, 5 AM $ 6
-0.13%
$ 600.3 million $ 143,138
Apr 16, 4 AM $ 6
-0.20%
$ 600.4 million $ 142,376
Apr 16, 3 AM $ 6.04
+2.35%
$ 604.4 million $ 140,816
Apr 16, 2 AM $ 5.91
-0.07%
$ 590.5 million $ 139,473
Apr 16, 1 AM $ 5.89
-1.09%
$ 589.3 million $ 138,560
Apr 16, 12 AM $ 5.94
-0.05%
$ 594.4 million $ 139,905
Apr 15, 11 PM $ 5.91
-0.82%
$ 591.1 million $ 140,685
Apr 15, 10 PM $ 5.94
-0.45%
$ 593.6 million $ 143,653
Apr 15, 9 PM $ 5.89
+0.17%
$ 589.1 million $ 145,399
Apr 15, 8 PM $ 5.88
-0.98%
$ 588.5 million $ 144,540
Apr 15, 7 PM $ 5.93
+0.37%
$ 592.9 million $ 144,495
Apr 15, 6 PM $ 5.88
-0.07%
$ 587.7 million $ 143,454
Apr 15, 5 PM $ 5.86
-0.09%
$ 586.3 million $ 144,176
Apr 15, 4 PM $ 5.87
-0.27%
$ 586.8 million $ 146,278
Apr 15, 3 PM $ 5.84
-1.32%
$ 584.5 million $ 146,026
Apr 15, 2 PM $ 5.87
+0.57%
$ 587 million $ 148,823