EnergySwap Historical Data

ENS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 18.78
+10.21%
$ 1.88 billion $ 157,102
Jun 22, 2025 $ 17.07
-2.47%
$ 1.71 billion $ 142,809
Jun 21, 2025 $ 17.33
-7.29%
$ 1.73 billion $ 137,221
Jun 20, 2025 $ 18.74
-4.98%
$ 1.87 billion $ 131,813
Jun 19, 2025 $ 19.7
-1.29%
$ 1.97 billion $ 134,988
Jun 18, 2025 $ 20
+0.27%
$ 2 billion $ 139,237
Jun 17, 2025 $ 19.94
-2.15%
$ 1.99 billion $ 137,141
Jun 16, 2025 $ 20.38
-0.47%
$ 2.04 billion $ 136,836
Jun 15, 2025 $ 20.48
+1.16%
$ 2.05 billion $ 140,400
Jun 14, 2025 $ 20.25
-0.97%
$ 2.02 billion $ 135,497
Jun 13, 2025 $ 20.45
-3.65%
$ 2.04 billion $ 137,959
Jun 12, 2025 $ 21.22
-6.16%
$ 2.12 billion $ 129,674
Jun 11, 2025 $ 22.56
-5.25%
$ 2.26 billion $ 129,688
Jun 10, 2025 $ 23.81
+9.12%
$ 2.38 billion $ 143,759
Jun 9, 2025 $ 21.82
+5.39%
$ 2.18 billion $ 145,719
Jun 8, 2025 $ 20.7
-0.66%
$ 2.07 billion $ 137,148
Jun 7, 2025 $ 20.84
+3.71%
$ 2.08 billion $ 136,028
Jun 6, 2025 $ 20.09
+1.61%
$ 2.01 billion $ 110,713
Jun 5, 2025 $ 19.78
-8.62%
$ 1.98 billion $ 130,284
Jun 4, 2025 $ 21.65
+0.81%
$ 2.16 billion $ 135,019
Jun 3, 2025 $ 21.47
-1.03%
$ 2.15 billion $ 133,416
Jun 2, 2025 $ 21.7
+3.08%
$ 2.17 billion $ 145,273
Jun 1, 2025 $ 21.05
+1.04%
$ 2.1 billion $ 144,492
May 31, 2025 $ 20.69
-1.33%
$ 2.07 billion $ 129,919
May 30, 2025 $ 20.97
-8.82%
$ 2.1 billion $ 127,321
May 29, 2025 $ 22.76
-2.80%
$ 2.28 billion $ 140,532
May 28, 2025 $ 23.39
+2.24%
$ 2.34 billion $ 149,296
May 27, 2025 $ 22.94
+3.78%
$ 2.29 billion $ 144,359
May 26, 2025 $ 21.96
-0.87%
$ 2.2 billion $ 142,962
May 25, 2025 $ 22.36
+1.34%
$ 2.24 billion $ 143,568
May 24, 2025 $ 22.15
-0.35%
$ 2.22 billion $ 133,451
May 23, 2025 $ 22.12
-7.16%
$ 2.21 billion $ 137,350
May 22, 2025 $ 23.87
+3.81%
$ 2.39 billion $ 134,034
May 21, 2025 $ 22.95
+3.76%
$ 2.29 billion $ 142,936
May 20, 2025 $ 22.22
+0.21%
$ 2.22 billion $ 142,920
May 19, 2025 $ 22.18
+5.66%
$ 2.22 billion $ 147,956
May 15, 2025 $ 22.6
-4.25%
$ -- $ 129,511
May 14, 2025 $ 23.55
-4.46%
$ 2.35 billion $ 130,599
May 13, 2025 $ 24.67
+7.76%
$ 2.47 billion $ 140,888
May 12, 2025 $ 22.84
-2.07%
$ 2.28 billion $ 136,377
May 11, 2025 $ 23.35
-4.22%
$ 2.33 billion $ 138,322
May 10, 2025 $ 24.18
+6.74%
$ 2.42 billion $ 141,122
May 9, 2025 $ 22.5
+3.88%
$ 2.25 billion $ 138,172
May 8, 2025 $ 21.8
+20.68%
$ 2.18 billion $ 150,689
May 7, 2025 $ 18.08
+1.64%
$ 1.81 billion $ 139,827
May 6, 2025 $ 17.73
-0.18%
$ 1.77 billion $ 147,313
May 5, 2025 $ 17.79
+0.72%
$ 1.78 billion $ 147,043
May 4, 2025 $ 17.78
-5.68%
$ 1.78 billion $ 136,339
May 3, 2025 $ 18.96
+0.84%
$ 1.9 billion $ 139,436
May 2, 2025 $ 18.59
-0.26%
$ 1.86 billion $ 137,996