EnergySwap Historical Data

ENS Page 55
Download
Date Close Price change Market cap Trading volume
Apr 3, 1 AM $ 5.55
+0.89%
$ 554.7 million $ 154,244
Apr 3, 12 AM $ 5.48
-1.06%
$ 548.4 million $ 152,268
Apr 2, 11 PM $ 5.52
+0.29%
$ 551.7 million $ 153,313
Apr 2, 10 PM $ 5.49
-0.22%
$ 548.8 million $ 151,866
Apr 2, 9 PM $ 5.52
+0.18%
$ 551.8 million $ 151,161
Apr 2, 8 PM $ 5.52
+0.29%
$ 552.2 million $ 151,612
Apr 2, 7 PM $ 5.48
+0.02%
$ 547.6 million $ 150,954
Apr 2, 6 PM $ 5.48
+0.33%
$ 548.4 million $ 148,420
Apr 2, 5 PM $ 5.53
-0.02%
$ 552.8 million $ 146,510
Apr 2, 4 PM $ 5.51
+0.31%
$ 551.3 million $ 148,191
Apr 2, 3 PM $ 5.49
-0.18%
$ 548.6 million $ 145,622
Apr 2, 2 PM $ 5.53
+0.95%
$ 552.6 million $ 145,434
Apr 2, 1 PM $ 5.43
-0.68%
$ 543 million $ 143,673
Apr 2, 12 PM $ 5.46
-0.93%
$ 545.8 million $ 141,339
Apr 2, 11 AM $ 5.51
-0.05%
$ 551.3 million $ 141,057
Apr 2, 10 AM $ 5.48
-1.01%
$ 547.7 million $ 140,190
Apr 2, 9 AM $ 5.51
-0.79%
$ 550.8 million $ 137,212
Apr 2, 8 AM $ 5.5
-0.74%
$ 550.1 million $ 137,248
Apr 2, 7 AM $ 5.56
+0.47%
$ 556 million $ 136,780
Apr 2, 6 AM $ 5.5
-1.31%
$ 549.7 million $ 137,328
Apr 2, 5 AM $ 5.51
+0.86%
$ 551.1 million $ 137,263
Apr 2, 4 AM $ 5.51
+0.91%
$ 551.5 million $ 133,976
Apr 2, 3 AM $ 5.52
-0.40%
$ 552.2 million $ 132,516
Apr 2, 2 AM $ 5.56
-1.28%
$ 556 million $ 136,287
Apr 2, 1 AM $ 5.61
-2.11%
$ 561.3 million $ 138,054
Apr 2, 12 AM $ 5.79
+0.87%
$ 578.9 million $ 140,180
Apr 1, 11 PM $ 5.71
-1.04%
$ 570.5 million $ 140,700
Apr 1, 10 PM $ 5.72
-0.83%
$ 572 million $ 142,509
Apr 1, 9 PM $ 5.78
+0.35%
$ 578.1 million $ 141,174
Apr 1, 8 PM $ 5.78
+0.33%
$ 577.5 million $ 140,685
Apr 1, 7 PM $ 5.76
-0.43%
$ 576.5 million $ 140,796
Apr 1, 6 PM $ 5.76
-0.24%
$ 575.8 million $ 144,411
Apr 1, 5 PM $ 5.76
-0.74%
$ 576.5 million $ 142,594
Apr 1, 4 PM $ 5.84
+0.40%
$ 583.6 million $ 142,953
Apr 1, 3 PM $ 5.8
-0.19%
$ 580 million $ 142,623
Apr 1, 2 PM $ 5.8
+1.35%
$ 579.7 million $ 141,705
Apr 1, 1 PM $ 5.71
-0.61%
$ 571.1 million $ 139,407
Apr 1, 12 PM $ 5.81
+0.69%
$ 580.9 million $ 142,026
Apr 1, 11 AM $ 5.76
+0.30%
$ 575.9 million $ 143,859
Apr 1, 10 AM $ 5.83
+0.21%
$ 582.6 million $ 144,475
Apr 1, 9 AM $ 5.76
-0.54%
$ 575.9 million $ 147,108
Apr 1, 8 AM $ 5.81
+0.35%
$ 580.6 million $ 147,671
Apr 1, 7 AM $ 5.79
+0.02%
$ 578.7 million $ 149,709
Apr 1, 6 AM $ 5.8
+1.56%
$ 580.2 million $ 147,331
Apr 1, 5 AM $ 5.78
+0.98%
$ 578.2 million $ 145,529
Apr 1, 4 AM $ 5.73
+1.20%
$ 572.6 million $ 145,243
Apr 1, 3 AM $ 5.68
+0.16%
$ 568.1 million $ 144,675
Apr 1, 2 AM $ 5.62
-0.72%
$ 561.9 million $ 144,658
Apr 1, 1 AM $ 5.67
-0.32%
$ 567.5 million $ 143,259
Apr 1, 12 AM $ 5.66
-0.07%
$ 566.3 million $ 143,063