Identifier on Bitstamp: enseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
25.6200 EUR |
17.8300 ENS |
24.9300 EUR |
24.7900 EUR |
26.3500 EUR |
26.3400 EUR |
| 2025-02-16 |
25.1200 EUR |
12.3800 ENS |
25.6300 EUR |
24.7400 EUR |
25.6300 EUR |
24.7400 EUR |
| 2025-02-15 |
25.6700 EUR |
1.2000 ENS |
25.6700 EUR |
25.6700 EUR |
25.6700 EUR |
25.6700 EUR |
| 2025-02-14 |
25.9400 EUR |
3.5600 ENS |
25.9400 EUR |
25.9400 EUR |
25.9400 EUR |
25.9400 EUR |
| 2025-02-13 |
25.4700 EUR |
24.6400 ENS |
25.4200 EUR |
25.4200 EUR |
25.7800 EUR |
25.7800 EUR |
| 2025-02-12 |
24.6400 EUR |
1.8700 ENS |
24.6400 EUR |
24.6400 EUR |
24.6400 EUR |
24.6400 EUR |
| 2025-02-11 |
24.7900 EUR |
6.1200 ENS |
25.0000 EUR |
24.7000 EUR |
25.0000 EUR |
24.7000 EUR |
| 2025-02-10 |
24.9100 EUR |
44.6600 ENS |
24.2400 EUR |
24.2400 EUR |
25.1100 EUR |
25.1100 EUR |
| 2025-02-09 |
23.0400 EUR |
43.2600 ENS |
23.9600 EUR |
23.0000 EUR |
23.9600 EUR |
23.0000 EUR |
| 2025-02-08 |
23.8400 EUR |
1.9600 ENS |
23.8400 EUR |
23.8400 EUR |
23.8400 EUR |
23.8400 EUR |
| 2025-02-07 |
25.4000 EUR |
3.6800 ENS |
25.4400 EUR |
25.3700 EUR |
25.4400 EUR |
25.3700 EUR |
| 2025-02-06 |
25.4700 EUR |
16.5700 ENS |
26.0400 EUR |
25.0100 EUR |
26.9500 EUR |
25.0100 EUR |
| 2025-02-05 |
26.5600 EUR |
149.4800 ENS |
25.6100 EUR |
25.5700 EUR |
26.9900 EUR |
26.0900 EUR |
| 2025-02-04 |
26.0800 EUR |
54.7500 ENS |
28.3400 EUR |
25.2800 EUR |
28.3400 EUR |
25.2800 EUR |
| 2025-02-03 |
25.9700 EUR |
138.4300 ENS |
26.4200 EUR |
21.6000 EUR |
30.3800 EUR |
30.3800 EUR |
| 2025-02-02 |
28.4000 EUR |
128.7500 ENS |
30.0800 EUR |
27.9300 EUR |
30.1000 EUR |
27.9300 EUR |
| 2025-02-01 |
32.2200 EUR |
38.0900 ENS |
32.8000 EUR |
30.4200 EUR |
33.7300 EUR |
30.4200 EUR |
| 2025-01-31 |
32.9200 EUR |
196.1000 ENS |
31.5500 EUR |
31.5500 EUR |
34.6100 EUR |
32.9000 EUR |
| 2025-01-30 |
31.8900 EUR |
42.0000 ENS |
30.6100 EUR |
30.6100 EUR |
32.3300 EUR |
31.9200 EUR |
| 2025-01-29 |
29.9000 EUR |
82.6600 ENS |
29.6800 EUR |
29.5100 EUR |
30.5100 EUR |
29.5100 EUR |
| 2025-01-28 |
30.3900 EUR |
29.8600 ENS |
30.7200 EUR |
30.1400 EUR |
31.4600 EUR |
30.2500 EUR |
| 2025-01-27 |
30.1400 EUR |
209.1200 ENS |
31.1900 EUR |
27.2600 EUR |
31.5000 EUR |
31.4600 EUR |
| 2025-01-26 |
32.5700 EUR |
2.2000 ENS |
32.5700 EUR |
32.5700 EUR |
32.5700 EUR |
32.5700 EUR |
| 2025-01-25 |
32.6900 EUR |
24.1600 ENS |
32.0700 EUR |
32.0700 EUR |
32.9000 EUR |
32.5600 EUR |
| 2025-01-24 |
34.5100 EUR |
120.9600 ENS |
34.1600 EUR |
32.6700 EUR |
35.9700 EUR |
32.7500 EUR |
| 2025-01-23 |
32.4900 EUR |
56.8300 ENS |
32.7400 EUR |
31.4700 EUR |
34.1200 EUR |
34.1200 EUR |
| 2025-01-22 |
33.6200 EUR |
13.8600 ENS |
34.1000 EUR |
32.7600 EUR |
34.1800 EUR |
33.0300 EUR |
| 2025-01-21 |
33.2900 EUR |
17.1500 ENS |
31.9900 EUR |
31.9900 EUR |
33.9900 EUR |
33.6800 EUR |
| 2025-01-20 |
33.7200 EUR |
155.4200 ENS |
34.6500 EUR |
32.2600 EUR |
36.0700 EUR |
33.3900 EUR |
| 2025-01-19 |
35.4300 EUR |
337.6800 ENS |
31.6700 EUR |
31.6700 EUR |
37.6300 EUR |
32.2600 EUR |
| 2025-01-18 |
32.8300 EUR |
122.9100 ENS |
35.5500 EUR |
32.7200 EUR |
35.5500 EUR |
33.0500 EUR |
| 2025-01-17 |
34.1200 EUR |
7.5800 ENS |
33.1600 EUR |
33.1600 EUR |
34.4600 EUR |
34.0000 EUR |
| 2025-01-16 |
32.4600 EUR |
8.5800 ENS |
33.8600 EUR |
31.8400 EUR |
33.9400 EUR |
32.3300 EUR |
| 2025-01-15 |
30.3500 EUR |
126.3800 ENS |
30.4600 EUR |
30.0300 EUR |
33.1700 EUR |
33.1700 EUR |
| 2025-01-14 |
30.4300 EUR |
10.0900 ENS |
30.3400 EUR |
30.3400 EUR |
31.0400 EUR |
30.5600 EUR |
| 2025-01-13 |
29.2100 EUR |
9.6700 ENS |
31.4000 EUR |
28.6500 EUR |
31.4000 EUR |
30.0300 EUR |
| 2025-01-12 |
30.9100 EUR |
7.3000 ENS |
30.9100 EUR |
30.9100 EUR |
30.9100 EUR |
30.9100 EUR |
| 2025-01-11 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
30.6100 EUR |
| 2025-01-10 |
30.9400 EUR |
30.0900 ENS |
31.6100 EUR |
30.6100 EUR |
31.6100 EUR |
30.6100 EUR |
| 2025-01-09 |
30.0500 EUR |
23.2400 ENS |
30.0000 EUR |
29.7700 EUR |
30.4000 EUR |
29.9900 EUR |
| 2025-01-08 |
30.9500 EUR |
101.2800 ENS |
31.9200 EUR |
30.1300 EUR |
31.9200 EUR |
30.7700 EUR |
| 2025-01-07 |
33.2300 EUR |
37.7400 ENS |
33.2100 EUR |
32.3100 EUR |
33.4600 EUR |
32.3100 EUR |
| 2025-01-06 |
35.8200 EUR |
11.2900 ENS |
36.0000 EUR |
35.7800 EUR |
36.0000 EUR |
35.7800 EUR |
| 2025-01-05 |
35.4000 EUR |
0.7600 ENS |
35.4000 EUR |
35.4000 EUR |
35.4000 EUR |
35.4000 EUR |
| 2025-01-04 |
35.9700 EUR |
14.0300 ENS |
35.9700 EUR |
35.9700 EUR |
35.9700 EUR |
35.9700 EUR |
| 2025-01-03 |
34.9900 EUR |
292.4400 ENS |
34.3600 EUR |
34.3600 EUR |
35.4400 EUR |
35.3500 EUR |
| 2025-01-02 |
33.6800 EUR |
29.9200 ENS |
33.4400 EUR |
33.4400 EUR |
33.8600 EUR |
33.7200 EUR |
| 2025-01-01 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
31.2800 EUR |
| 2024-12-31 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
31.2800 EUR |
| 2024-12-30 |
31.9900 EUR |
93.5000 ENS |
32.7000 EUR |
31.2800 EUR |
32.7000 EUR |
31.2800 EUR |