EnergySwap Historical Data

ENS Page 6
Download
Date Close Price change Market cap Trading volume
Jun 2, 12 AM $ 5.79
-0.53%
$ 579 million $ 147,889
Jun 1, 11 PM $ 5.83
+0.17%
$ 583.3 million $ 149,180
Jun 1, 10 PM $ 5.83
+1.46%
$ 582.6 million $ 150,162
Jun 1, 9 PM $ 5.81
-0.55%
$ 581.4 million $ 148,254
Jun 1, 8 PM $ 5.82
-0.85%
$ 581.7 million $ 151,813
Jun 1, 7 PM $ 5.83
+0.60%
$ 583.1 million $ 152,208
Jun 1, 6 PM $ 5.8
-0.65%
$ 580.2 million $ 150,508
Jun 1, 5 PM $ 5.85
+2.36%
$ 585.3 million $ 153,013
Jun 1, 4 PM $ 5.76
+0.86%
$ 576.4 million $ 149,093
Jun 1, 3 PM $ 5.72
+0.49%
$ 572.1 million $ 150,048
Jun 1, 2 PM $ 5.69
+0.82%
$ 569 million $ 148,892
Jun 1, 1 PM $ 5.7
-0.11%
$ 570.2 million $ 147,290
Jun 1, 12 PM $ 5.77
+0.07%
$ 576.6 million $ 149,872
Jun 1, 11 AM $ 5.7
-0.59%
$ 570.3 million $ 151,051
Jun 1, 10 AM $ 5.73
-0.24%
$ 572.7 million $ 150,717
Jun 1, 9 AM $ 5.78
+1.37%
$ 578.4 million $ 152,333
Jun 1, 8 AM $ 5.72
+0.30%
$ 571.9 million $ 151,910
Jun 1, 7 AM $ 5.73
-0.17%
$ 572.8 million $ 148,214
Jun 1, 6 AM $ 5.76
-1.27%
$ 576.1 million $ 150,236
Jun 1, 5 AM $ 5.8
-0.51%
$ 580.1 million $ 153,610
Jun 1, 4 AM $ 5.81
-2.24%
$ 580.7 million $ 153,611
Jun 1, 3 AM $ 5.95
+0.56%
$ 594.7 million $ 154,985
Jun 1, 2 AM $ 5.88
+1.27%
$ 588 million $ 152,981
Jun 1, 1 AM $ 5.84
-1.73%
$ 583.8 million $ 149,912
Jun 1, 12 AM $ 5.98
+1.39%
$ 598.4 million $ 151,732
May 31, 11 PM $ 5.88
-0.83%
$ 588.3 million $ 149,654
May 31, 10 PM $ 5.9
-0.87%
$ 590.1 million $ 148,848
May 31, 9 PM $ 5.91
+1.23%
$ 590.9 million $ 149,226
May 31, 8 PM $ 5.84
+0.86%
$ 583.7 million $ 143,321
May 31, 7 PM $ 5.8
-0.33%
$ 580.5 million $ 140,358
May 31, 6 PM $ 5.84
-0.03%
$ 584.1 million $ 141,948
May 31, 5 PM $ 5.84
+0.97%
$ 584.1 million $ 140,466
May 31, 4 PM $ 5.78
-1.37%
$ 577.6 million $ 138,423
May 31, 3 PM $ 5.84
+0.62%
$ 583.6 million $ 139,419
May 31, 2 PM $ 5.85
-0.91%
$ 584.9 million $ 138,248
May 31, 1 PM $ 5.88
-0.62%
$ 588.5 million $ 140,459
May 31, 12 PM $ 5.96
+0.76%
$ 595.5 million $ 141,342
May 31, 11 AM $ 5.9
-0.67%
$ 589.7 million $ 139,863
May 31, 10 AM $ 5.88
-0.14%
$ 587.8 million $ 140,480
May 31, 9 AM $ 5.97
+0.52%
$ 596.9 million $ 138,385
May 31, 8 AM $ 5.91
+0.24%
$ 590.8 million $ 137,953
May 31, 7 AM $ 5.94
-0.20%
$ 594 million $ 137,265
May 31, 6 AM $ 5.96
-0.15%
$ 596.5 million $ 137,985
May 31, 5 AM $ 5.96
-1.46%
$ 595.7 million $ 136,314
May 31, 4 AM $ 6.02
+0.75%
$ 602.4 million $ 138,327
May 31, 3 AM $ 5.98
-0.58%
$ 597.9 million $ 138,038
May 31, 2 AM $ 5.95
+0.07%
$ 595.1 million $ 138,934
May 31, 1 AM $ 6.02
+1.07%
$ 602 million $ 138,078
May 31, 12 AM $ 5.99
-0.03%
$ 598.5 million $ 137,763
May 30, 11 PM $ 5.99
+0.02%
$ 598.7 million $ 139,553