EnergySwap Historical Data

ENS Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 18.6
+0.16%
$ 1.86 billion $ 136,745
Apr 30, 2025 $ 18.59
+2.00%
$ 1.86 billion $ 141,603
Apr 29, 2025 $ 18.59
+1.70%
$ 1.86 billion $ 458
Apr 28, 2025 $ 18.29
+1.18%
$ 1.83 billion $ 144,418
Apr 27, 2025 $ 18.22
-0.10%
$ 1.82 billion $ 136,813
Apr 26, 2025 $ 18.17
-1.09%
$ 1.82 billion $ 129,950
Apr 25, 2025 $ 18.4
+5.94%
$ 1.84 billion $ 145,046
Apr 24, 2025 $ 17.39
+1.42%
$ 1.74 billion $ 145,128
Apr 23, 2025 $ 17.03
+4.39%
$ 1.7 billion $ 144,838
Apr 22, 2025 $ 16.29
+10.75%
$ 1.63 billion $ 147,953
Apr 21, 2025 $ 14.76
+2.24%
$ 1.48 billion $ 137,231
Apr 20, 2025 $ 14.48
+0.11%
$ 1.45 billion $ 146,743
Apr 19, 2025 $ 14.49
+2.76%
$ 1.45 billion $ 147,652
Apr 18, 2025 $ 14.02
+0.44%
$ 1.4 billion $ 142,763
Apr 17, 2025 $ 13.83
+0.57%
$ 1.38 billion $ 137,422
Apr 16, 2025 $ 13.62
-2.09%
$ 1.36 billion $ 142,816
Apr 15, 2025 $ 13.92
-4.92%
$ 1.39 billion $ 142,364
Apr 14, 2025 $ 14.65
+3.12%
$ 1.47 billion $ 135,304
Apr 13, 2025 $ 14.17
-4.26%
$ 1.42 billion $ 134,746
Apr 12, 2025 $ 14.85
+3.91%
$ 1.49 billion $ 146,295
Apr 11, 2025 $ 14.27
+5.69%
$ 1.43 billion $ 137,332
Apr 10, 2025 $ 13.61
-6.16%
$ 1.36 billion $ 137,400
Apr 9, 2025 $ 14.53
+15.12%
$ 1.45 billion $ 160,117
Apr 8, 2025 $ 12.54
-4.94%
$ 1.25 billion $ 133,093
Apr 7, 2025 $ 13.22
+0.39%
$ 1.32 billion $ 145,325
Apr 6, 2025 $ 13.22
-11.53%
$ 1.32 billion $ 128,090
Apr 5, 2025 $ 15.11
-0.17%
$ 1.51 billion $ 138,959
Apr 4, 2025 $ 15.2
+1.45%
$ 1.52 billion $ 146,990
Apr 3, 2025 $ 14.97
-0.01%
$ 1.5 billion $ 139,209
Apr 2, 2025 $ 14.99
-7.93%
$ 1.5 billion $ 129,894
Apr 1, 2025 $ 16.34
+2.16%
$ 1.63 billion $ 847
Mar 31, 2025 $ 15.81
-1.35%
$ 1.58 billion $ 145
Mar 30, 2025 $ 16.02
+1.02%
$ 1.6 billion $ 11
Mar 29, 2025 $ 15.78
-4.76%
$ 1.58 billion $ 159
Mar 28, 2025 $ 16.57
-8.07%
$ 1.66 billion $ 1,648
Mar 27, 2025 $ 18.02
+2.26%
$ 1.8 billion $ 1,465
Mar 26, 2025 $ 17.7
-1.49%
$ 1.77 billion $ 1,061
Mar 25, 2025 $ 17.97
+1.91%
$ 1.8 billion $ 263
Mar 24, 2025 $ 17.93
+0.00%
$ 1.79 billion $ 71
Mar 23, 2025 $ 16.74
+0.00%
$ 1.67 billion $ 16
Mar 22, 2025 $ 16.74
+0.69%
$ 1.67 billion $ 75
Mar 21, 2025 $ 16.5
-2.65%
$ 1.65 billion $ 120
Mar 20, 2025 $ 16.95
-5.01%
$ 1.7 billion $ 346
Mar 19, 2025 $ 17.83
+8.48%
$ 1.78 billion $ 352
Mar 18, 2025 $ 16.11
+2.83%
$ 1.61 billion $ 434
Mar 17, 2025 $ 16.29
+0.00%
$ -- $ 111
Mar 10, 2025 $ 17.75
+0.00%
$ -- $ 390
Mar 3, 2025 $ 23.61
+0.00%
$ -- $ 2,569
Feb 26, 2025 $ 23.2
-0.33%
$ -- $ 6.85 million
Feb 25, 2025 $ 23.28
-0.07%
$ 2.33 billion $ 47