Identifier on Bitvavo: ENA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3588 EUR |
3,114,630.1069 ENA |
0.3609 EUR |
0.3379 EUR |
0.3824 EUR |
0.3459 EUR |
| 2025-10-15 |
0.3822 EUR |
2,622,380.8380 ENA |
0.3773 EUR |
0.3604 EUR |
0.4051 EUR |
0.3608 EUR |
| 2025-10-14 |
0.3752 EUR |
4,568,987.7990 ENA |
0.4044 EUR |
0.3558 EUR |
0.4149 EUR |
0.3772 EUR |
| 2025-10-13 |
0.3801 EUR |
5,399,679.0535 ENA |
0.3558 EUR |
0.3447 EUR |
0.4134 EUR |
0.4040 EUR |
| 2025-10-12 |
0.3272 EUR |
2,445,715.0684 ENA |
0.3242 EUR |
0.3027 EUR |
0.3598 EUR |
0.3539 EUR |
| 2025-10-11 |
0.3676 EUR |
3,582,967.3283 ENA |
0.3794 EUR |
0.3091 EUR |
0.3988 EUR |
0.3254 EUR |
| 2025-10-10 |
0.3625 EUR |
5,025,900.3149 ENA |
0.4736 EUR |
0.1136 EUR |
0.4918 EUR |
0.3830 EUR |
| 2025-10-09 |
0.4778 EUR |
1,736,620.1353 ENA |
0.4964 EUR |
0.4455 EUR |
0.4970 EUR |
0.4685 EUR |
| 2025-10-08 |
0.4729 EUR |
1,699,142.5843 ENA |
0.4676 EUR |
0.4593 EUR |
0.4987 EUR |
0.4969 EUR |
| 2025-10-07 |
0.4886 EUR |
3,259,026.4099 ENA |
0.5154 EUR |
0.4727 EUR |
0.5208 EUR |
0.4741 EUR |
| 2025-10-06 |
0.5033 EUR |
1,722,366.2109 ENA |
0.4973 EUR |
0.4827 EUR |
0.5200 EUR |
0.5125 EUR |
| 2025-10-05 |
0.5114 EUR |
1,212,324.7511 ENA |
0.5011 EUR |
0.4946 EUR |
0.5329 EUR |
0.4970 EUR |
| 2025-10-04 |
0.5180 EUR |
695,994.5169 ENA |
0.5241 EUR |
0.4936 EUR |
0.5263 EUR |
0.4947 EUR |
| 2025-10-03 |
0.5258 EUR |
1,887,238.3781 ENA |
0.5372 EUR |
0.5143 EUR |
0.5405 EUR |
0.5261 EUR |
| 2025-10-02 |
0.5280 EUR |
2,751,880.8380 ENA |
0.4939 EUR |
0.4918 EUR |
0.5583 EUR |
0.5509 EUR |
| 2025-10-01 |
0.4944 EUR |
1,543,523.0804 ENA |
0.4767 EUR |
0.4745 EUR |
0.5093 EUR |
0.4915 EUR |
| 2025-09-30 |
0.4666 EUR |
1,582,278.5335 ENA |
0.4814 EUR |
0.4560 EUR |
0.4814 EUR |
0.4629 EUR |
| 2025-09-29 |
0.4954 EUR |
822,366.6992 ENA |
0.5128 EUR |
0.4762 EUR |
0.5128 EUR |
0.4812 EUR |
| 2025-09-28 |
0.4907 EUR |
277,201.0492 ENA |
0.4946 EUR |
0.4786 EUR |
0.5050 EUR |
0.5039 EUR |
| 2025-09-27 |
0.5005 EUR |
511,619.9534 ENA |
0.5109 EUR |
0.4897 EUR |
0.5121 EUR |
0.4926 EUR |
| 2025-09-26 |
0.4928 EUR |
954,736.3556 ENA |
0.4892 EUR |
0.4831 EUR |
0.5084 EUR |
0.5061 EUR |
| 2025-09-25 |
0.4929 EUR |
1,901,744.6854 ENA |
0.5061 EUR |
0.4721 EUR |
0.5147 EUR |
0.4843 EUR |
| 2025-09-24 |
0.5125 EUR |
956,672.6973 ENA |
0.5130 EUR |
0.5000 EUR |
0.5230 EUR |
0.5107 EUR |
| 2025-09-23 |
0.5142 EUR |
1,517,121.3936 ENA |
0.5102 EUR |
0.4927 EUR |
0.5251 EUR |
0.5126 EUR |
| 2025-09-22 |
0.5104 EUR |
3,694,891.5748 ENA |
0.5470 EUR |
0.4812 EUR |
0.5504 EUR |
0.5066 EUR |
| 2025-09-21 |
0.5647 EUR |
774,766.9036 ENA |
0.5672 EUR |
0.5483 EUR |
0.5791 EUR |
0.5536 EUR |
| 2025-09-20 |
0.5699 EUR |
671,046.6789 ENA |
0.5729 EUR |
0.5609 EUR |
0.5815 EUR |
0.5680 EUR |
| 2025-09-19 |
0.5748 EUR |
1,870,240.6404 ENA |
0.5942 EUR |
0.5571 EUR |
0.6024 EUR |
0.5704 EUR |
| 2025-09-18 |
0.5959 EUR |
1,348,388.3237 ENA |
0.6007 EUR |
0.5877 EUR |
0.6048 EUR |
0.5931 EUR |
| 2025-09-17 |
0.5851 EUR |
1,744,877.2922 ENA |
0.5891 EUR |
0.5671 EUR |
0.6083 EUR |
0.5975 EUR |
| 2025-09-16 |
0.5948 EUR |
1,053,568.8743 ENA |
0.5966 EUR |
0.5821 EUR |
0.6019 EUR |
0.5941 EUR |
| 2025-09-15 |
0.6223 EUR |
3,652,905.5300 ENA |
0.6343 EUR |
0.5895 EUR |
0.6606 EUR |
0.5978 EUR |
| 2025-09-14 |
0.6354 EUR |
1,010,623.4441 ENA |
0.6477 EUR |
0.6214 EUR |
0.6487 EUR |
0.6374 EUR |
| 2025-09-13 |
0.6556 EUR |
1,167,599.9447 ENA |
0.6627 EUR |
0.6381 EUR |
0.6653 EUR |
0.6464 EUR |
| 2025-09-12 |
0.6540 EUR |
1,584,525.3220 ENA |
0.6643 EUR |
0.6360 EUR |
0.6712 EUR |
0.6586 EUR |
| 2025-09-11 |
0.6600 EUR |
2,464,358.2105 ENA |
0.6648 EUR |
0.6379 EUR |
0.6822 EUR |
0.6571 EUR |
| 2025-09-10 |
0.6848 EUR |
3,428,450.5328 ENA |
0.6900 EUR |
0.6593 EUR |
0.7157 EUR |
0.6658 EUR |
| 2025-09-09 |
0.7005 EUR |
4,964,053.8865 ENA |
0.6636 EUR |
0.6586 EUR |
0.7411 EUR |
0.7010 EUR |
| 2025-09-08 |
0.6602 EUR |
2,013,425.0757 ENA |
0.6300 EUR |
0.6280 EUR |
0.6861 EUR |
0.6603 EUR |
| 2025-09-07 |
0.6318 EUR |
848,042.1543 ENA |
0.6294 EUR |
0.6227 EUR |
0.6416 EUR |
0.6357 EUR |
| 2025-09-06 |
0.6324 EUR |
2,112,751.1221 ENA |
0.6265 EUR |
0.6191 EUR |
0.6534 EUR |
0.6348 EUR |
| 2025-09-05 |
0.5849 EUR |
3,717,608.5922 ENA |
0.5600 EUR |
0.5534 EUR |
0.6310 EUR |
0.6230 EUR |
| 2025-09-04 |
0.5962 EUR |
1,108,932.0078 ENA |
0.6257 EUR |
0.5519 EUR |
0.6322 EUR |
0.5521 EUR |
| 2025-09-03 |
0.6044 EUR |
1,047,394.9145 ENA |
0.5904 EUR |
0.5822 EUR |
0.6328 EUR |
0.6237 EUR |
| 2025-09-02 |
0.5781 EUR |
1,657,000.1689 ENA |
0.5408 EUR |
0.5408 EUR |
0.6062 EUR |
0.5800 EUR |
| 2025-09-01 |
0.5451 EUR |
568,299.8833 ENA |
0.5466 EUR |
0.5330 EUR |
0.5551 EUR |
0.5376 EUR |
| 2025-08-31 |
0.5735 EUR |
661,804.4846 ENA |
0.5607 EUR |
0.5585 EUR |
0.5839 EUR |
0.5600 EUR |
| 2025-08-30 |
0.5668 EUR |
879,859.1878 ENA |
0.5486 EUR |
0.5364 EUR |
0.5839 EUR |
0.5594 EUR |
| 2025-08-29 |
0.5618 EUR |
3,481,685.0467 ENA |
0.5782 EUR |
0.5386 EUR |
0.5812 EUR |
0.5508 EUR |
| 2025-08-28 |
0.5547 EUR |
1,364,293.0515 ENA |
0.5242 EUR |
0.5191 EUR |
0.5777 EUR |
0.5607 EUR |