EnergySwap Historical Data

ENS Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 3 AM $ 5.63
+0.66%
$ 563.1 million $ 143,138
Apr 7, 2 AM $ 5.57
-0.41%
$ 556.9 million $ 139,282
Apr 7, 1 AM $ 5.6
+0.41%
$ 559.9 million $ 138,503
Apr 7, 12 AM $ 5.57
-0.66%
$ 557.4 million $ 137,908
Apr 6, 11 PM $ 5.59
-1.72%
$ 559 million $ 138,380
Apr 6, 10 PM $ 5.7
-0.04%
$ 570.1 million $ 138,987
Apr 6, 9 PM $ 5.73
-0.50%
$ 572.8 million $ 140,699
Apr 6, 8 PM $ 5.74
-0.40%
$ 573.8 million $ 142,863
Apr 6, 7 PM $ 5.75
-0.79%
$ 575.3 million $ 142,550
Apr 6, 6 PM $ 5.78
+0.79%
$ 577.7 million $ 143,003
Apr 6, 5 PM $ 5.74
-0.54%
$ 574.3 million $ 141,767
Apr 6, 4 PM $ 5.81
-0.26%
$ 581.4 million $ 142,737
Apr 6, 3 PM $ 5.84
+0.10%
$ 584.4 million $ 143,213
Apr 6, 2 PM $ 5.78
-0.24%
$ 577.9 million $ 142,876
Apr 6, 1 PM $ 5.75
-0.84%
$ 575 million $ 144,995
Apr 6, 12 PM $ 5.82
-0.73%
$ 582.2 million $ 143,650
Apr 6, 11 AM $ 5.83
+0.26%
$ 583.3 million $ 148,584
Apr 6, 10 AM $ 5.83
-0.03%
$ 582.9 million $ 146,758
Apr 6, 9 AM $ 5.84
+1.14%
$ 584.2 million $ 148,664
Apr 6, 8 AM $ 5.75
+0.09%
$ 575.3 million $ 146,094
Apr 6, 7 AM $ 5.76
-0.09%
$ 576.2 million $ 147,440
Apr 6, 6 AM $ 5.71
-1.35%
$ 570.9 million $ 149,006
Apr 6, 5 AM $ 5.73
-0.05%
$ 573.1 million $ 149,089
Apr 6, 4 AM $ 5.74
-0.10%
$ 573.7 million $ 150,138
Apr 6, 3 AM $ 5.71
-0.51%
$ 571.1 million $ 148,388
Apr 6, 2 AM $ 5.77
+1.49%
$ 577.2 million $ 149,694
Apr 6, 1 AM $ 5.71
+0.42%
$ 571.2 million $ 149,326
Apr 6, 12 AM $ 5.69
+0.48%
$ 569.4 million $ 150,186
Apr 5, 11 PM $ 5.68
+1.10%
$ 568.3 million $ 150,381
Apr 5, 10 PM $ 5.63
+1.59%
$ 562.7 million $ 147,775
Apr 5, 9 PM $ 5.54
-0.50%
$ 554 million $ 144,635
Apr 5, 8 PM $ 5.57
+1.42%
$ 556.5 million $ 144,473
Apr 5, 7 PM $ 5.5
-0.25%
$ 550.1 million $ 143,708
Apr 5, 6 PM $ 5.53
+0.58%
$ 553.3 million $ 144,089
Apr 5, 5 PM $ 5.53
-0.83%
$ 552.6 million $ 145,380
Apr 5, 4 PM $ 5.5
-0.05%
$ 550.3 million $ 147,727
Apr 5, 3 PM $ 5.52
+0.90%
$ 551.9 million $ 147,268
Apr 5, 2 PM $ 5.47
-0.98%
$ 546.9 million $ 145,221
Apr 5, 1 PM $ 5.52
+0.22%
$ 552 million $ 142,559
Apr 5, 12 PM $ 5.49
-0.97%
$ 549.1 million $ 143,389
Apr 5, 11 AM $ 5.55
+2.25%
$ 554.9 million $ 144,416
Apr 5, 10 AM $ 5.53
-0.32%
$ 552.8 million $ 140,768
Apr 5, 9 AM $ 5.56
+0.87%
$ 555.7 million $ 144,046
Apr 5, 8 AM $ 5.51
-0.60%
$ 550.6 million $ 143,435
Apr 5, 7 AM $ 5.51
-0.58%
$ 550.6 million $ 141,846
Apr 5, 6 AM $ 5.6
+0.59%
$ 559.6 million $ 140,706
Apr 5, 5 AM $ 5.61
+0.41%
$ 560.7 million $ 141,625
Apr 5, 4 AM $ 5.61
+1.14%
$ 560.8 million $ 142,021