EnergySwap Historical Data

ENS Page 5
Download
Date Close Price change Market cap Trading volume
Jun 4, 1 AM $ 5.16
-2.97%
$ 515.9 million $ 129,614
Jun 4, 12 AM $ 5.31
-2.05%
$ 531.3 million $ 134,066
Jun 3, 11 PM $ 5.44
-0.29%
$ 543.6 million $ 135,257
Jun 3, 10 PM $ 5.48
+0.22%
$ 547.9 million $ 136,290
Jun 3, 9 PM $ 5.51
+3.79%
$ 550.8 million $ 137,473
Jun 3, 8 PM $ 5.35
-0.83%
$ 534.8 million $ 136,701
Jun 3, 7 PM $ 5.39
-1.28%
$ 539.5 million $ 139,569
Jun 3, 6 PM $ 5.45
-0.33%
$ 544.5 million $ 143,648
Jun 3, 5 PM $ 5.46
-0.67%
$ 545.5 million $ 144,296
Jun 3, 4 PM $ 5.43
-1.54%
$ 542.8 million $ 145,465
Jun 3, 3 PM $ 5.56
+0.25%
$ 556.2 million $ 145,858
Jun 3, 2 PM $ 5.57
-0.18%
$ 556.7 million $ 148,099
Jun 3, 1 PM $ 5.56
+0.16%
$ 556.3 million $ 149,891
Jun 3, 12 PM $ 5.57
-0.87%
$ 556.6 million $ 148,946
Jun 3, 11 AM $ 5.55
-0.63%
$ 555.2 million $ 151,556
Jun 3, 10 AM $ 5.58
+0.45%
$ 558.2 million $ 151,803
Jun 3, 9 AM $ 5.58
+0.31%
$ 558.3 million $ 153,482
Jun 3, 8 AM $ 5.61
+0.83%
$ 560.5 million $ 152,521
Jun 3, 7 AM $ 5.55
-0.88%
$ 554.9 million $ 152,494
Jun 3, 6 AM $ 5.59
+0.14%
$ 559.3 million $ 154,107
Jun 3, 5 AM $ 5.56
+2.34%
$ 556.2 million $ 154,889
Jun 3, 4 AM $ 5.43
+1.78%
$ 542.7 million $ 151,759
Jun 3, 3 AM $ 5.34
-2.07%
$ 534.4 million $ 148,994
Jun 3, 2 AM $ 5.47
+0.44%
$ 546.6 million $ 153,021
Jun 3, 1 AM $ 5.43
-1.06%
$ 543.5 million $ 152,623
Jun 3, 12 AM $ 5.44
+1.30%
$ 544.4 million $ 153,874
Jun 2, 11 PM $ 5.4
+0.32%
$ 539.7 million $ 151,638
Jun 2, 10 PM $ 5.42
-1.17%
$ 542.1 million $ 151,931
Jun 2, 9 PM $ 5.54
+0.62%
$ 553.9 million $ 153,059
Jun 2, 8 PM $ 5.54
+1.93%
$ 554.4 million $ 150,372
Jun 2, 7 PM $ 5.47
-0.04%
$ 547.2 million $ 149,978
Jun 2, 6 PM $ 5.46
-1.41%
$ 546.3 million $ 149,725
Jun 2, 5 PM $ 5.57
+1.12%
$ 557.4 million $ 151,006
Jun 2, 4 PM $ 5.54
+2.40%
$ 554.2 million $ 152,407
Jun 2, 3 PM $ 5.4
-2.37%
$ 539.9 million $ 147,632
Jun 2, 2 PM $ 5.58
-1.55%
$ 557.6 million $ 150,534
Jun 2, 1 PM $ 5.67
-0.49%
$ 566.5 million $ 153,058
Jun 2, 12 PM $ 5.68
-0.51%
$ 568.5 million $ 153,870
Jun 2, 11 AM $ 5.68
+0.11%
$ 568.5 million $ 153,984
Jun 2, 10 AM $ 5.68
+0.91%
$ 567.9 million $ 150,680
Jun 2, 9 AM $ 5.67
-0.79%
$ 566.5 million $ 147,231
Jun 2, 8 AM $ 5.68
+0.30%
$ 568 million $ 149,235
Jun 2, 7 AM $ 5.67
-0.18%
$ 567.2 million $ 148,681
Jun 2, 6 AM $ 5.71
+0.97%
$ 570.7 million $ 148,898
Jun 2, 5 AM $ 5.7
+0.07%
$ 570.1 million $ 146,733
Jun 2, 4 AM $ 5.73
-0.40%
$ 572.9 million $ 147,826
Jun 2, 3 AM $ 5.76
+1.18%
$ 576.5 million $ 148,479
Jun 2, 2 AM $ 5.71
-0.09%
$ 571.3 million $ 147,096
Jun 2, 1 AM $ 5.72
-1.16%
$ 572.3 million $ 145,749
Jun 2, 12 AM $ 5.79
-0.53%
$ 579 million $ 147,889