EnergySwap Historical Data

ENS Page 81
Download
Date Close Price change Market cap Trading volume
Feb 7, 6 PM $ 6.15
+1.38%
$ 615 million $ 149,321
Feb 7, 5 PM $ 6.07
+0.35%
$ 607.3 million $ 147,446
Feb 7, 4 PM $ 6.09
+1.40%
$ 609.5 million $ 147,542
Feb 7, 3 PM $ 5.98
+0.91%
$ 597.9 million $ 147,727
Feb 7, 2 PM $ 5.92
-1.95%
$ 592.5 million $ 146,703
Feb 7, 1 PM $ 6.04
-1.42%
$ 603.5 million $ 148,453
Feb 7, 12 PM $ 6.08
+2.22%
$ 607.6 million $ 152,056
Feb 7, 11 AM $ 5.95
+1.07%
$ 594.8 million $ 150,436
Feb 7, 10 AM $ 5.89
+0.77%
$ 589.3 million $ 146,358
Feb 7, 9 AM $ 5.85
-1.33%
$ 584.8 million $ 147,421
Feb 7, 8 AM $ 5.91
+0.36%
$ 590.6 million $ 149,542
Feb 7, 7 AM $ 5.88
-2.53%
$ 588.3 million $ 149,982
Feb 7, 6 AM $ 6.04
-0.72%
$ 603.6 million $ 155,760
Feb 7, 5 AM $ 6.08
-0.49%
$ 608.1 million $ 159,607
Feb 7, 4 AM $ 6.08
-1.31%
$ 608.5 million $ 160,575
Feb 7, 3 AM $ 6.15
+1.64%
$ 614.7 million $ 164,248
Feb 7, 2 AM $ 6.03
-0.25%
$ 603 million $ 163,577
Feb 7, 1 AM $ 6.04
+1.26%
$ 604.2 million $ 162,751
Feb 7, 12 AM $ 6.02
-1.41%
$ 601.8 million $ 162,139
Feb 6, 11 PM $ 6.14
+0.02%
$ 614.2 million $ 166,368
Feb 6, 10 PM $ 6.16
+1.12%
$ 615.5 million $ 168,147
Feb 6, 9 PM $ 6.09
-0.03%
$ 608.7 million $ 167,355
Feb 6, 8 PM $ 6.1
+0.08%
$ 610.1 million $ 168,782
Feb 6, 7 PM $ 6.1
-0.55%
$ 609.6 million $ 168,389
Feb 6, 6 PM $ 6.13
-0.47%
$ 613 million $ 168,953
Feb 6, 5 PM $ 6.17
+0.88%
$ 617.2 million $ 169,242
Feb 6, 4 PM $ 6.11
+4.06%
$ 610.6 million $ 166,520
Feb 6, 3 PM $ 5.88
+0.27%
$ 588.5 million $ 159,321
Feb 6, 2 PM $ 5.92
+2.76%
$ 591.8 million $ 155,547
Feb 6, 1 PM $ 5.76
+1.41%
$ 576.5 million $ 152,441
Feb 6, 12 PM $ 5.68
+0.58%
$ 568.5 million $ 149,567
Feb 6, 11 AM $ 5.67
+0.75%
$ 566.5 million $ 147,276
Feb 6, 10 AM $ 5.68
+1.99%
$ 567.7 million $ 146,750
Feb 6, 9 AM $ 5.61
+3.30%
$ 560.5 million $ 144,240
Feb 6, 8 AM $ 5.45
-0.11%
$ 545.2 million $ 138,536
Feb 6, 7 AM $ 5.48
+0.66%
$ 548.1 million $ 139,722
Feb 6, 6 AM $ 5.52
-0.95%
$ 552 million $ 139,178
Feb 6, 5 AM $ 5.53
+1.30%
$ 553 million $ 139,533
Feb 6, 4 AM $ 5.47
+1.37%
$ 546.7 million $ 134,858
Feb 6, 3 AM $ 5.34
-1.71%
$ 534.5 million $ 131,584
Feb 6, 2 AM $ 5.42
-1.88%
$ 542.2 million $ 133,114
Feb 6, 1 AM $ 5.52
+2.09%
$ 551.9 million $ 135,333
Feb 6, 12 AM $ 5.39
-1.84%
$ 539.4 million $ 133,643
Feb 5, 11 PM $ 5.48
-0.24%
$ 548.2 million $ 130,252
Feb 5, 10 PM $ 5.49
+0.64%
$ 548.8 million $ 131,753
Feb 5, 9 PM $ 5.5
-0.87%
$ 549.9 million $ 128,903
Feb 5, 8 PM $ 5.46
-3.48%
$ 545.7 million $ 127,755
Feb 5, 7 PM $ 5.66
-1.27%
$ 566.3 million $ 131,416
Feb 5, 6 PM $ 5.68
-0.84%
$ 567.6 million $ 132,861
Feb 5, 5 PM $ 5.72
-1.99%
$ 572.4 million $ 133,758