EnergySwap Historical Data

ENS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 20.87
+5.33%
$ 2.11 billion $ 144,756
Sep 30, 2025 $ 20.06
-0.66%
$ 1.98 billion $ 136,722
Sep 29, 2025 $ 20.23
+0.05%
$ 2.02 billion $ 134,174
Sep 28, 2025 $ 20.39
+2.18%
$ 2.04 billion $ 138,160
Sep 27, 2025 $ 20.02
-0.70%
$ 2 billion $ 132,604
Sep 26, 2025 $ 20.24
+2.70%
$ 2.02 billion $ 138,852
Sep 25, 2025 $ 19.84
-5.25%
$ 1.96 billion $ 145,476
Sep 24, 2025 $ 20.95
+0.66%
$ 2.09 billion $ 131,010
Sep 23, 2025 $ 20.97
-0.49%
$ 2.1 billion $ 136,826
Sep 22, 2025 $ 20.95
-7.50%
$ 2.1 billion $ 142,045
Sep 21, 2025 $ 22.91
-1.65%
$ 2.27 billion $ 139,835
Sep 20, 2025 $ 23.37
+0.60%
$ 2.32 billion $ 130,371
Sep 19, 2025 $ 23.29
-4.86%
$ 2.32 billion $ 142,099
Sep 18, 2025 $ 24.49
+0.45%
$ 2.44 billion $ 137,186
Sep 17, 2025 $ 24.13
+1.90%
$ 2.43 billion $ 146,272
Sep 16, 2025 $ 23.7
+2.68%
$ 2.37 billion $ 138,359
Sep 15, 2025 $ 23.07
-2.80%
$ 2.31 billion $ 137,564
Sep 14, 2025 $ 24.04
-2.92%
$ 2.38 billion $ 139,762
Sep 13, 2025 $ 24.75
-0.75%
$ 2.47 billion $ 150,047
Sep 12, 2025 $ 24.92
+2.42%
$ 2.49 billion $ 141,951
Sep 11, 2025 $ 24.14
+3.66%
$ 2.41 billion $ 139,982
Sep 10, 2025 $ 23.29
+1.14%
$ 2.33 billion $ 138,085
Sep 9, 2025 $ 23.01
-0.40%
$ 2.3 billion $ 137,407
Sep 8, 2025 $ 23.19
+4.13%
$ 2.32 billion $ 140,204
Sep 7, 2025 $ 22.39
+1.29%
$ 2.24 billion $ 140,604
Sep 6, 2025 $ 22.07
-1.39%
$ 2.21 billion $ 134,866
Sep 5, 2025 $ 22.42
+0.66%
$ 2.24 billion $ 143,903
Sep 4, 2025 $ 22.22
-3.16%
$ 2.22 billion $ 137,357
Sep 3, 2025 $ 23.12
+2.08%
$ 2.3 billion $ 136,850
Sep 2, 2025 $ 22.54
+2.40%
$ 2.24 billion $ 141,338
Sep 1, 2025 $ 21.97
-1.95%
$ 2.2 billion $ 140,584
Aug 31, 2025 $ 22.75
-2.80%
$ 2.26 billion $ 132,158
Aug 30, 2025 $ 23.25
+0.38%
$ 2.33 billion $ 131,547
Aug 29, 2025 $ 23.16
-4.43%
$ 2.32 billion $ 138,992
Aug 28, 2025 $ 24.34
+0.75%
$ 2.43 billion $ 139,423
Aug 27, 2025 $ 24.43
+0.02%
$ 2.41 billion $ 138,392
Aug 26, 2025 $ 24.56
-0.36%
$ 2.44 billion $ 90,665
Aug 25, 2025 $ 24.65
-5.57%
$ 2.46 billion $ 71,851
Aug 24, 2025 $ 26.03
-3.78%
$ 2.62 billion $ 132,274
Aug 23, 2025 $ 26.93
-3.19%
$ 2.67 billion $ 151,550
Aug 22, 2025 $ 27.55
+13.26%
$ 2.76 billion $ 148,764
Aug 21, 2025 $ 24.75
-2.21%
$ 2.45 billion $ 132,165
Aug 20, 2025 $ 25.54
+5.72%
$ 2.53 billion $ 138,442
Aug 19, 2025 $ 24.42
-4.02%
$ 2.4 billion $ 133,204
Aug 18, 2025 $ 25.46
-3.47%
$ 2.55 billion $ 131,289
Aug 17, 2025 $ 26.46
+0.16%
$ 2.65 billion $ 134,308
Aug 16, 2025 $ 26.44
+0.52%
$ 2.64 billion $ 138,240
Aug 15, 2025 $ 26.12
-2.13%
$ 2.61 billion $ 131,903
Aug 14, 2025 $ 26.63
-10.08%
$ 2.66 billion $ 159,690
Aug 13, 2025 $ 29.61
-0.17%
$ 2.96 billion $ 133,825