EnergySwap Historical Data

ENS Page 79
Download
Date Close Price change Market cap Trading volume
Feb 11, 10 PM $ 5.62
-1.39%
$ 561.5 million $ 148,529
Feb 11, 9 PM $ 5.69
+1.73%
$ 569.2 million $ 147,784
Feb 11, 8 PM $ 5.59
+0.13%
$ 559.5 million $ 145,640
Feb 11, 7 PM $ 5.58
-0.07%
$ 558.3 million $ 146,963
Feb 11, 6 PM $ 5.6
+2.08%
$ 559.9 million $ 146,446
Feb 11, 5 PM $ 5.53
+1.21%
$ 553.3 million $ 144,357
Feb 11, 4 PM $ 5.42
-1.54%
$ 542 million $ 143,680
Feb 11, 3 PM $ 5.5
-0.20%
$ 550.5 million $ 144,362
Feb 11, 2 PM $ 5.52
-0.02%
$ 551.6 million $ 142,093
Feb 11, 1 PM $ 5.52
+0.66%
$ 551.7 million $ 141,723
Feb 11, 12 PM $ 5.48
+0.79%
$ 548.2 million $ 142,349
Feb 11, 11 AM $ 5.45
+0.13%
$ 544.5 million $ 140,836
Feb 11, 10 AM $ 5.42
+0.24%
$ 541.5 million $ 141,949
Feb 11, 9 AM $ 5.42
-0.48%
$ 541.9 million $ 139,777
Feb 11, 8 AM $ 5.43
-0.71%
$ 543.3 million $ 136,100
Feb 11, 7 AM $ 5.5
+0.11%
$ 550.3 million $ 137,210
Feb 11, 6 AM $ 5.46
-0.98%
$ 546.2 million $ 135,753
Feb 11, 5 AM $ 5.52
-0.20%
$ 551.8 million $ 138,176
Feb 11, 4 AM $ 5.59
-0.92%
$ 559 million $ 137,166
Feb 11, 3 AM $ 5.64
-0.67%
$ 564.2 million $ 139,799
Feb 11, 2 AM $ 5.64
-1.43%
$ 563.7 million $ 139,826
Feb 11, 1 AM $ 5.71
+0.76%
$ 571 million $ 141,882
Feb 11, 12 AM $ 5.69
+0.37%
$ 568.7 million $ 140,736
Feb 10, 11 PM $ 5.63
+0.04%
$ 563.1 million $ 139,538
Feb 10, 10 PM $ 5.64
+0.09%
$ 563.9 million $ 138,239
Feb 10, 9 PM $ 5.6
-0.20%
$ 559.6 million $ 139,100
Feb 10, 8 PM $ 5.62
+0.38%
$ 562.1 million $ 138,224
Feb 10, 7 PM $ 5.6
-0.37%
$ 559.8 million $ 137,651
Feb 10, 6 PM $ 5.61
-2.03%
$ 560.6 million $ 138,563
Feb 10, 5 PM $ 5.72
+1.08%
$ 572.4 million $ 140,054
Feb 10, 4 PM $ 5.67
-1.03%
$ 567.1 million $ 140,544
Feb 10, 3 PM $ 5.72
+1.51%
$ 571.6 million $ 139,461
Feb 10, 2 PM $ 5.61
-1.42%
$ 561.4 million $ 138,921
Feb 10, 1 PM $ 5.64
+0.21%
$ 564.3 million $ 138,254
Feb 10, 12 PM $ 5.64
+0.07%
$ 564.1 million $ 138,063
Feb 10, 11 AM $ 5.66
+1.38%
$ 565.9 million $ 140,144
Feb 10, 10 AM $ 5.67
+0.14%
$ 567.4 million $ 136,527
Feb 10, 9 AM $ 5.67
+0.09%
$ 566.6 million $ 139,407
Feb 10, 8 AM $ 5.66
-0.49%
$ 566.1 million $ 139,899
Feb 10, 7 AM $ 5.67
+0.85%
$ 566.6 million $ 138,512
Feb 10, 6 AM $ 5.63
-1.88%
$ 563.3 million $ 140,221
Feb 10, 5 AM $ 5.69
-1.56%
$ 568.7 million $ 144,496
Feb 10, 4 AM $ 5.8
+0.57%
$ 579.9 million $ 145,001
Feb 10, 3 AM $ 5.78
-1.65%
$ 577.8 million $ 144,024
Feb 10, 2 AM $ 5.84
-0.75%
$ 584.1 million $ 146,593
Feb 10, 1 AM $ 5.89
+0.39%
$ 589.2 million $ 147,072
Feb 10, 12 AM $ 5.85
+0.09%
$ 584.6 million $ 144,060
Feb 9, 11 PM $ 5.86
-0.54%
$ 586 million $ 144,384
Feb 9, 10 PM $ 5.92
+1.25%
$ 592.5 million $ 146,247
Feb 9, 9 PM $ 5.85
-0.76%
$ 585.2 million $ 143,427