EnergySwap Historical Data

ENS Page 5
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 11.54
+4.49%
$ 1.15 billion $ 148,592
Nov 23, 2025 $ 11.15
+2.05%
$ 1.11 billion $ 138,750
Nov 22, 2025 $ 11.02
-0.19%
$ 1.1 billion $ 144,054
Nov 21, 2025 $ 10.88
-6.22%
$ 1.1 billion $ 137,284
Nov 20, 2025 $ 11.82
-3.96%
$ 1.16 billion $ 130,457
Nov 19, 2025 $ 12.29
-1.85%
$ 1.23 billion $ 137,465
Nov 18, 2025 $ 12.64
+3.47%
$ 1.26 billion $ 139,182
Nov 17, 2025 $ 12.26
-2.57%
$ 1.23 billion $ 129,897
Nov 16, 2025 $ 12.49
-3.51%
$ 1.25 billion $ 135,055
Nov 15, 2025 $ 12.99
+0.49%
$ 1.29 billion $ 132,450
Nov 14, 2025 $ 13.02
-3.32%
$ 1.29 billion $ 135,532
Nov 13, 2025 $ 13.27
-4.09%
$ 1.34 billion $ 133,923
Nov 12, 2025 $ 13.93
-0.51%
$ 1.38 billion $ 135,666
Nov 11, 2025 $ 13.85
-6.07%
$ 1.39 billion $ 135,044
Nov 10, 2025 $ 14.83
+5.72%
$ 1.48 billion $ 145,637
Nov 9, 2025 $ 14.16
+2.88%
$ 1.41 billion $ 141,575
Nov 8, 2025 $ 13.85
-2.61%
$ 1.39 billion $ 136,510
Nov 7, 2025 $ 14.15
+11.75%
$ 1.41 billion $ 149,553
Nov 6, 2025 $ 12.5
-3.45%
$ 1.25 billion $ 140,070
Nov 5, 2025 $ 12.94
+2.76%
$ 1.29 billion $ 142,997
Nov 4, 2025 $ 12.65
-6.57%
$ 1.27 billion $ 138,678
Nov 3, 2025 $ 13.44
-12.13%
$ 1.34 billion $ 140,707
Nov 2, 2025 $ 15.28
+0.80%
$ 1.53 billion $ 141,520
Nov 1, 2025 $ 15.05
+2.14%
$ 1.5 billion $ 134,947
Oct 31, 2025 $ 14.73
+1.70%
$ 1.48 billion $ 139,210
Oct 30, 2025 $ 14.34
-7.59%
$ 1.45 billion $ 135,558
Oct 29, 2025 $ 15.52
+0.08%
$ 1.55 billion $ 132,555
Oct 28, 2025 $ 15.45
-2.71%
$ 1.55 billion $ 131,049
Oct 27, 2025 $ 15.89
-3.36%
$ 1.59 billion $ 133,944
Oct 26, 2025 $ 16.3
+5.43%
$ 1.63 billion $ 142,459
Oct 25, 2025 $ 15.43
-0.24%
$ 1.54 billion $ 135,608
Oct 24, 2025 $ 15.57
+1.83%
$ 1.56 billion $ 143,067
Oct 23, 2025 $ 15.17
+1.77%
$ 1.53 billion $ 144,292
Oct 22, 2025 $ 14.55
-4.60%
$ 1.48 billion $ 136,062
Oct 21, 2025 $ 15.39
-1.77%
$ 1.53 billion $ 136,361
Oct 20, 2025 $ 15.58
-0.13%
$ 1.56 billion $ 133,678
Oct 19, 2025 $ 15.82
+4.00%
$ 1.56 billion $ 142,600
Oct 18, 2025 $ 15.26
+1.37%
$ 1.53 billion $ 144,649
Oct 17, 2025 $ 15.17
-2.02%
$ 1.52 billion $ 142,431
Oct 16, 2025 $ 15.35
-4.76%
$ 1.55 billion $ 135,963
Oct 15, 2025 $ 16.11
-5.31%
$ 1.61 billion $ 139,625
Oct 14, 2025 $ 17.02
-3.86%
$ 1.71 billion $ 148,357
Oct 13, 2025 $ 17.75
+5.26%
$ 1.78 billion $ 152,502
Oct 12, 2025 $ 16.86
+12.75%
$ 1.68 billion $ 155,018
Oct 11, 2025 $ 14.95
+0.12%
$ 1.5 billion $ 138,599
Oct 10, 2025 $ 14.93
-28.03%
$ 1.52 billion $ 298,168
Oct 9, 2025 $ 20.75
-3.55%
$ 2.07 billion $ 133,223
Oct 8, 2025 $ 21.52
+3.91%
$ 2.14 billion $ 141,158
Oct 7, 2025 $ 20.71
-5.05%
$ 2.08 billion $ 134,823
Oct 6, 2025 $ 21.89
+3.59%
$ 2.19 billion $ 145,422