EnergySwap Historical Data

ENS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 9, 5 AM $ 5.72
+0.09%
$ 572.5 million $ 138,955
Apr 9, 4 AM $ 5.7
+0.65%
$ 570.4 million $ 140,536
Apr 9, 3 AM $ 5.7
+0.28%
$ 569.6 million $ 137,912
Apr 9, 2 AM $ 5.7
+0.65%
$ 569.9 million $ 137,107
Apr 9, 1 AM $ 5.68
-0.32%
$ 568 million $ 136,422
Apr 9, 12 AM $ 5.69
-0.38%
$ 569.3 million $ 136,595
Apr 8, 11 PM $ 5.68
-1.81%
$ 568.2 million $ 135,872
Apr 8, 10 PM $ 5.76
+0.14%
$ 575.8 million $ 137,165
Apr 8, 9 PM $ 5.79
+0.80%
$ 579.1 million $ 136,944
Apr 8, 8 PM $ 5.72
-0.52%
$ 572.2 million $ 135,950
Apr 8, 7 PM $ 5.76
+0.23%
$ 576.2 million $ 137,689
Apr 8, 6 PM $ 5.74
-1.59%
$ 573.9 million $ 139,437
Apr 8, 5 PM $ 5.8
+0.26%
$ 580.1 million $ 141,035
Apr 8, 4 PM $ 5.81
+0.92%
$ 580.7 million $ 139,521
Apr 8, 3 PM $ 5.8
+0.80%
$ 580.5 million $ 140,641
Apr 8, 2 PM $ 5.75
-1.51%
$ 574.7 million $ 139,944
Apr 8, 1 PM $ 5.88
+0.36%
$ 588.4 million $ 144,644
Apr 8, 12 PM $ 5.87
-0.56%
$ 586.9 million $ 145,774
Apr 8, 11 AM $ 5.89
-2.63%
$ 588.7 million $ 147,426
Apr 8, 10 AM $ 5.87
-0.98%
$ 587.3 million $ 153,086
Apr 8, 9 AM $ 5.91
-0.07%
$ 591 million $ 150,303
Apr 8, 8 AM $ 5.91
-0.32%
$ 591.4 million $ 149,462
Apr 8, 7 AM $ 5.9
-0.96%
$ 590.2 million $ 150,035
Apr 8, 6 AM $ 5.95
+0.05%
$ 594.9 million $ 149,629
Apr 8, 5 AM $ 5.92
+0.00%
$ 592.2 million $ 150,205
Apr 8, 4 AM $ 5.9
-0.77%
$ 590.2 million $ 147,269
Apr 8, 3 AM $ 5.92
+0.07%
$ 592.3 million $ 146,841
Apr 8, 2 AM $ 5.89
-0.71%
$ 588.8 million $ 149,137
Apr 8, 1 AM $ 5.93
-0.27%
$ 593.2 million $ 150,445
Apr 8, 12 AM $ 5.95
-0.62%
$ 594.9 million $ 150,984
Apr 7, 11 PM $ 6.04
+2.43%
$ 603.8 million $ 154,307
Apr 7, 10 PM $ 5.89
+2.38%
$ 588.7 million $ 153,070
Apr 7, 9 PM $ 5.73
+1.36%
$ 573.1 million $ 148,512
Apr 7, 8 PM $ 5.64
-0.25%
$ 564 million $ 146,334
Apr 7, 7 PM $ 5.62
+1.30%
$ 562.3 million $ 145,073
Apr 7, 6 PM $ 5.54
-0.52%
$ 553.7 million $ 143,483
Apr 7, 5 PM $ 5.57
+0.74%
$ 556.9 million $ 143,966
Apr 7, 4 PM $ 5.55
+1.31%
$ 555.5 million $ 141,761
Apr 7, 3 PM $ 5.47
-0.27%
$ 547 million $ 138,941
Apr 7, 2 PM $ 5.49
-1.01%
$ 549.4 million $ 141,327
Apr 7, 1 PM $ 5.51
-0.38%
$ 551 million $ 141,208
Apr 7, 12 PM $ 5.51
-0.83%
$ 550.7 million $ 141,239
Apr 7, 11 AM $ 5.52
-1.09%
$ 552.2 million $ 140,274
Apr 7, 10 AM $ 5.55
-1.82%
$ 554.6 million $ 140,835
Apr 7, 9 AM $ 5.63
+0.61%
$ 562.7 million $ 140,336
Apr 7, 8 AM $ 5.63
+0.04%
$ 562.7 million $ 139,552
Apr 7, 7 AM $ 5.57
-0.04%
$ 557.3 million $ 140,846
Apr 7, 6 AM $ 5.59
-0.45%
$ 559.1 million $ 138,700
Apr 7, 5 AM $ 5.59
-0.87%
$ 558.9 million $ 140,795
Apr 7, 4 AM $ 5.67
+0.32%
$ 566.6 million $ 141,307