EnergySwap Historical Data

ENS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 29.66
+6.17%
$ 2.97 billion $ 142,272
Aug 11, 2025 $ 27.94
-4.59%
$ 2.79 billion $ 127,622
Aug 10, 2025 $ 29.63
+0.03%
$ 2.96 billion $ 140,287
Aug 9, 2025 $ 29.82
+5.36%
$ 2.98 billion $ 132,349
Aug 8, 2025 $ 28.18
+1.33%
$ 2.82 billion $ 136,898
Aug 7, 2025 $ 27.89
+5.88%
$ 2.79 billion $ 139,936
Aug 6, 2025 $ 26.2
+1.00%
$ 2.62 billion $ 139,104
Aug 5, 2025 $ 26.12
-3.09%
$ 2.61 billion $ 131,181
Aug 4, 2025 $ 27.11
+6.85%
$ 2.71 billion $ 144,390
Aug 3, 2025 $ 25.42
+3.42%
$ 2.54 billion $ 141,806
Aug 2, 2025 $ 24.68
-2.04%
$ 2.46 billion $ 134,885
Aug 1, 2025 $ 24.96
-6.38%
$ 2.54 billion $ 64,560
Jul 31, 2025 $ 26.74
-5.21%
$ 2.67 billion $ 36,220
Jul 30, 2025 $ 28.36
-0.99%
$ 2.84 billion $ 37,936
Jul 29, 2025 $ 28.71
-1.90%
$ 2.87 billion $ 73,838
Jul 28, 2025 $ 29.26
-6.06%
$ 2.93 billion $ 188,965
Jul 27, 2025 $ 31.15
+2.95%
$ 3.12 billion $ 136,297
Jul 26, 2025 $ 30.27
+5.86%
$ 3.03 billion $ 135,745
Jul 25, 2025 $ 28.49
+2.05%
$ 2.85 billion $ 153,382
Jul 24, 2025 $ 28.11
+1.35%
$ 2.81 billion $ 129,751
Jul 23, 2025 $ 27.74
-3.55%
$ 2.77 billion $ 130,672
Jul 22, 2025 $ 28.76
+2.87%
$ 2.88 billion $ 146,371
Jul 21, 2025 $ 28.02
-1.60%
$ 2.8 billion $ 135,419
Jul 20, 2025 $ 28.43
+1.65%
$ 2.84 billion $ 137,123
Jul 19, 2025 $ 27.91
+2.15%
$ 2.79 billion $ 134,365
Jul 18, 2025 $ 27.22
-1.71%
$ 2.72 billion $ 136,734
Jul 17, 2025 $ 27.76
+4.02%
$ 2.78 billion $ 135,833
Jul 16, 2025 $ 26.67
+9.39%
$ 2.67 billion $ 140,331
Jul 15, 2025 $ 24.24
+7.36%
$ 2.42 billion $ 145,021
Jul 14, 2025 $ 22.53
+2.25%
$ 2.25 billion $ 134,811
Jul 13, 2025 $ 22.01
+1.58%
$ 2.2 billion $ 132,832
Jul 12, 2025 $ 21.64
-1.05%
$ 2.16 billion $ 138,282
Jul 11, 2025 $ 21.74
+0.53%
$ 2.17 billion $ 127,722
Jul 10, 2025 $ 20.74
+2.09%
$ 2.09 billion $ 139,581
Jul 9, 2025 $ 20.18
+5.98%
$ 2.02 billion $ 138,355
Jul 8, 2025 $ 18.9
+1.37%
$ 1.89 billion $ 141,111
Jul 7, 2025 $ 18.6
-0.60%
$ 1.86 billion $ 138,219
Jul 6, 2025 $ 18.85
+2.06%
$ 1.88 billion $ 142,557
Jul 5, 2025 $ 18.47
-0.09%
$ 1.85 billion $ 140,002
Jul 4, 2025 $ 18.49
-5.13%
$ 1.85 billion $ 139,802
Jul 3, 2025 $ 19.44
+0.83%
$ 1.94 billion $ 136,548
Jul 2, 2025 $ 19.18
+6.75%
$ 1.92 billion $ 145,482
Jul 1, 2025 $ 18.03
-3.79%
$ 1.8 billion $ 135,429
Jun 30, 2025 $ 18.92
-2.53%
$ 1.89 billion $ 133,651
Jun 29, 2025 $ 19.41
+4.24%
$ 1.94 billion $ 143,693
Jun 28, 2025 $ 18.68
+0.62%
$ 1.87 billion $ 136,387
Jun 27, 2025 $ 18.56
+1.46%
$ 1.86 billion $ 135,390
Jun 26, 2025 $ 18.22
-1.15%
$ 1.82 billion $ 136,787
Jun 25, 2025 $ 18.45
-2.20%
$ 1.85 billion $ 136,259
Jun 24, 2025 $ 18.89
+0.50%
$ 1.89 billion $ 143,771