EnergySwap Historical Data

ENS Page 48
Download
Date Close Price change Market cap Trading volume
Mar 11, 1 AM $ 6.01
+0.42%
$ 601.2 million $ 132,378
Mar 11, 12 AM $ 5.95
+0.13%
$ 594.5 million $ 134,959
Mar 10, 11 PM $ 5.93
-0.10%
$ 593.3 million $ 135,266
Mar 10, 10 PM $ 5.97
+0.78%
$ 596.9 million $ 133,983
Mar 10, 9 PM $ 5.91
-1.42%
$ 590.9 million $ 133,870
Mar 10, 8 PM $ 5.95
-0.45%
$ 594.9 million $ 133,401
Mar 10, 7 PM $ 5.92
-0.37%
$ 592.4 million $ 133,047
Mar 10, 6 PM $ 5.94
-2.40%
$ 593.6 million $ 133,352
Mar 10, 5 PM $ 6.09
-0.15%
$ 608.7 million $ 139,353
Mar 10, 4 PM $ 6.1
-0.11%
$ 610.3 million $ 141,854
Mar 10, 3 PM $ 6.03
-1.58%
$ 603 million $ 143,294
Mar 10, 2 PM $ 6.08
+2.20%
$ 608.2 million $ 143,260
Mar 10, 1 PM $ 6.01
-0.12%
$ 600.6 million $ 139,485
Mar 10, 12 PM $ 6.04
+1.53%
$ 603.6 million $ 143,263
Mar 10, 11 AM $ 5.95
+0.03%
$ 595.3 million $ 143,106
Mar 10, 10 AM $ 5.99
+0.18%
$ 599.4 million $ 142,463
Mar 10, 9 AM $ 5.96
+0.00%
$ 596.3 million $ 143,936
Mar 10, 8 AM $ 5.92
+0.15%
$ 592.5 million $ 143,575
Mar 10, 7 AM $ 5.9
+0.08%
$ 590.4 million $ 143,370
Mar 10, 6 AM $ 5.86
+0.26%
$ 586.3 million $ 142,986
Mar 10, 5 AM $ 5.84
-1.18%
$ 584.1 million $ 141,948
Mar 10, 4 AM $ 5.89
+0.24%
$ 589.4 million $ 146,548
Mar 10, 3 AM $ 5.88
-0.15%
$ 588.5 million $ 148,174
Mar 10, 2 AM $ 5.93
+1.23%
$ 593.5 million $ 149,925
Mar 10, 1 AM $ 5.86
+0.33%
$ 585.6 million $ 148,201
Mar 10, 12 AM $ 5.83
+0.53%
$ 582.8 million $ 146,927
Mar 9, 11 PM $ 5.81
-0.21%
$ 581.1 million $ 142,290
Mar 9, 10 PM $ 5.81
-0.89%
$ 580.8 million $ 143,046
Mar 9, 9 PM $ 5.88
-0.25%
$ 587.5 million $ 146,825
Mar 9, 8 PM $ 5.82
-1.66%
$ 581.8 million $ 150,806
Mar 9, 7 PM $ 5.87
+0.03%
$ 587.2 million $ 152,352
Mar 9, 6 PM $ 5.87
+0.26%
$ 587 million $ 152,496
Mar 9, 5 PM $ 5.86
-0.10%
$ 585.5 million $ 149,953
Mar 9, 4 PM $ 5.88
-0.52%
$ 588.4 million $ 152,346
Mar 9, 3 PM $ 5.92
+0.84%
$ 591.5 million $ 153,305
Mar 9, 2 PM $ 5.88
-0.83%
$ 587.8 million $ 153,429
Mar 9, 1 PM $ 5.88
+0.74%
$ 587.9 million $ 155,210
Mar 9, 12 PM $ 5.85
+0.31%
$ 584.9 million $ 151,084
Mar 9, 11 AM $ 5.84
+0.52%
$ 584.2 million $ 150,928
Mar 9, 10 AM $ 5.82
-0.48%
$ 582 million $ 152,713
Mar 9, 9 AM $ 5.84
+0.09%
$ 583.9 million $ 153,701
Mar 9, 8 AM $ 5.79
-0.31%
$ 579.5 million $ 151,253
Mar 9, 7 AM $ 5.82
+0.80%
$ 581.8 million $ 152,157
Mar 9, 6 AM $ 5.85
+0.19%
$ 584.8 million $ 150,499
Mar 9, 5 AM $ 5.85
+1.70%
$ 585.1 million $ 154,097
Mar 9, 4 AM $ 5.79
+1.01%
$ 579.5 million $ 152,702
Mar 9, 3 AM $ 5.72
+0.00%
$ 572.3 million $ 150,073
Mar 9, 2 AM $ 5.7
+0.25%
$ 569.8 million $ 147,644
Mar 9, 1 AM $ 5.72
-0.05%
$ 571.7 million $ 147,915
Mar 9, 12 AM $ 5.71
+1.46%
$ 571.1 million $ 149,421