EnergySwap Historical Data

ENS Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 1 PM $ 5.81
-0.68%
$ 581.3 million $ 148,771
Apr 15, 12 PM $ 5.86
+1.17%
$ 586.4 million $ 147,938
Apr 15, 11 AM $ 5.83
+0.17%
$ 582.9 million $ 146,203
Apr 15, 10 AM $ 5.82
+0.33%
$ 582.1 million $ 147,009
Apr 15, 9 AM $ 5.79
+0.54%
$ 579.4 million $ 146,406
Apr 15, 8 AM $ 5.8
+1.29%
$ 579.6 million $ 145,524
Apr 15, 7 AM $ 5.72
-1.57%
$ 572.2 million $ 144,939
Apr 15, 6 AM $ 5.81
-0.45%
$ 581.1 million $ 147,835
Apr 15, 5 AM $ 5.76
-0.64%
$ 576.2 million $ 150,372
Apr 15, 4 AM $ 5.81
+0.92%
$ 580.7 million $ 151,047
Apr 15, 3 AM $ 5.78
-0.53%
$ 578.2 million $ 149,723
Apr 15, 2 AM $ 5.74
-0.62%
$ 574.2 million $ 149,025
Apr 15, 1 AM $ 5.82
+0.07%
$ 581.8 million $ 148,156
Apr 15, 12 AM $ 5.76
-0.41%
$ 576 million $ 150,044
Apr 14, 11 PM $ 5.76
-0.31%
$ 575.8 million $ 147,505
Apr 14, 10 PM $ 5.75
-0.42%
$ 575.1 million $ 144,321
Apr 14, 9 PM $ 5.72
+0.00%
$ 572.5 million $ 141,720
Apr 14, 8 PM $ 5.75
+0.00%
$ 575.1 million $ 139,335
Apr 14, 7 PM $ 5.77
+0.05%
$ 576.8 million $ 141,232
Apr 14, 6 PM $ 5.72
-1.19%
$ 572 million $ 144,070
Apr 14, 5 PM $ 5.8
-0.17%
$ 579.9 million $ 142,564
Apr 14, 4 PM $ 5.8
-0.84%
$ 580.3 million $ 143,619
Apr 14, 3 PM $ 5.84
-0.66%
$ 583.6 million $ 144,543
Apr 14, 2 PM $ 5.9
-0.64%
$ 590.3 million $ 145,755
Apr 14, 1 PM $ 5.88
+0.10%
$ 587.8 million $ 146,926
Apr 14, 12 PM $ 5.86
+0.22%
$ 585.9 million $ 146,360
Apr 14, 11 AM $ 5.87
+0.36%
$ 587.2 million $ 147,277
Apr 14, 10 AM $ 5.88
-0.62%
$ 588.5 million $ 147,795
Apr 14, 9 AM $ 5.88
+0.19%
$ 588 million $ 149,165
Apr 14, 8 AM $ 5.87
-0.24%
$ 587.4 million $ 147,371
Apr 14, 7 AM $ 5.85
-0.41%
$ 585.4 million $ 148,425
Apr 14, 6 AM $ 5.85
+0.34%
$ 585 million $ 147,015
Apr 14, 5 AM $ 5.86
-0.20%
$ 585.7 million $ 146,499
Apr 14, 4 AM $ 5.88
+0.70%
$ 588.2 million $ 145,969
Apr 14, 3 AM $ 5.89
+0.17%
$ 589.1 million $ 146,031
Apr 14, 2 AM $ 5.84
-0.41%
$ 584.5 million $ 148,889
Apr 14, 1 AM $ 5.9
+1.04%
$ 590 million $ 149,391
Apr 14, 12 AM $ 5.91
+0.07%
$ 590.8 million $ 147,751
Apr 13, 11 PM $ 5.9
-0.79%
$ 590.4 million $ 152,402
Apr 13, 10 PM $ 5.9
+2.68%
$ 589.8 million $ 154,299
Apr 13, 9 PM $ 5.75
+1.25%
$ 575.5 million $ 151,267
Apr 13, 8 PM $ 5.7
-0.87%
$ 570.3 million $ 149,921
Apr 13, 7 PM $ 5.72
+1.60%
$ 572.1 million $ 151,445
Apr 13, 6 PM $ 5.63
-0.27%
$ 562.6 million $ 147,387
Apr 13, 5 PM $ 5.64
-0.34%
$ 564.1 million $ 149,705
Apr 13, 4 PM $ 5.65
+0.93%
$ 564.6 million $ 149,519
Apr 13, 3 PM $ 5.59
-1.34%
$ 559.4 million $ 147,140
Apr 13, 2 PM $ 5.66
+0.32%
$ 565.8 million $ 147,800
Apr 13, 1 PM $ 5.62
-0.57%
$ 562.2 million $ 145,659
Apr 13, 12 PM $ 5.62
+1.08%
$ 562.4 million $ 144,379