Identifier on Bitvavo: ENA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.5326 EUR |
1,315,669.7935 ENA |
0.5401 EUR |
0.5191 EUR |
0.5475 EUR |
0.5316 EUR |
| 2025-08-26 |
0.5418 EUR |
1,402,724.1959 ENA |
0.5364 EUR |
0.5318 EUR |
0.5527 EUR |
0.5455 EUR |
| 2025-08-25 |
0.5568 EUR |
1,896,470.1811 ENA |
0.5943 EUR |
0.5300 EUR |
0.5956 EUR |
0.5300 EUR |
| 2025-08-24 |
0.5987 EUR |
1,276,928.5976 ENA |
0.6284 EUR |
0.5794 EUR |
0.6341 EUR |
0.5941 EUR |
| 2025-08-23 |
0.6345 EUR |
1,141,974.6906 ENA |
0.6370 EUR |
0.6204 EUR |
0.6573 EUR |
0.6267 EUR |
| 2025-08-22 |
0.5902 EUR |
3,357,113.1989 ENA |
0.5434 EUR |
0.5380 EUR |
0.6340 EUR |
0.6216 EUR |
| 2025-08-21 |
0.5522 EUR |
560,770.0821 ENA |
0.5634 EUR |
0.5366 EUR |
0.5645 EUR |
0.5384 EUR |
| 2025-08-20 |
0.5563 EUR |
1,036,138.1337 ENA |
0.5466 EUR |
0.5340 EUR |
0.5669 EUR |
0.5656 EUR |
| 2025-08-19 |
0.5556 EUR |
1,244,817.5157 ENA |
0.5813 EUR |
0.5404 EUR |
0.5940 EUR |
0.5537 EUR |
| 2025-08-18 |
0.5843 EUR |
920,683.1534 ENA |
0.6070 EUR |
0.5727 EUR |
0.6107 EUR |
0.5915 EUR |
| 2025-08-17 |
0.6173 EUR |
852,797.3765 ENA |
0.6285 EUR |
0.6022 EUR |
0.6335 EUR |
0.6100 EUR |
| 2025-08-16 |
0.6201 EUR |
1,542,297.6144 ENA |
0.6147 EUR |
0.6042 EUR |
0.6380 EUR |
0.6239 EUR |
| 2025-08-15 |
0.6162 EUR |
2,005,727.5545 ENA |
0.6152 EUR |
0.5856 EUR |
0.6431 EUR |
0.6145 EUR |
| 2025-08-14 |
0.6275 EUR |
4,937,735.3946 ENA |
0.6601 EUR |
0.5810 EUR |
0.6724 EUR |
0.6071 EUR |
| 2025-08-13 |
0.6810 EUR |
2,539,572.1946 ENA |
0.6909 EUR |
0.6540 EUR |
0.7100 EUR |
0.6706 EUR |
| 2025-08-12 |
0.6889 EUR |
3,640,114.4697 ENA |
0.6858 EUR |
0.6491 EUR |
0.7226 EUR |
0.6800 EUR |
| 2025-08-11 |
0.7005 EUR |
4,000,371.9322 ENA |
0.6830 EUR |
0.6743 EUR |
0.7312 EUR |
0.6892 EUR |
| 2025-08-10 |
0.6527 EUR |
3,141,526.0958 ENA |
0.6306 EUR |
0.6119 EUR |
0.6913 EUR |
0.6816 EUR |
| 2025-08-09 |
0.6144 EUR |
2,922,417.9433 ENA |
0.5540 EUR |
0.5471 EUR |
0.6537 EUR |
0.6416 EUR |
| 2025-08-08 |
0.5439 EUR |
1,961,800.6168 ENA |
0.5455 EUR |
0.5260 EUR |
0.5741 EUR |
0.5524 EUR |
| 2025-08-07 |
0.5325 EUR |
1,992,664.2198 ENA |
0.5152 EUR |
0.5014 EUR |
0.5643 EUR |
0.5420 EUR |
| 2025-08-06 |
0.5018 EUR |
1,392,227.9588 ENA |
0.4971 EUR |
0.4807 EUR |
0.5205 EUR |
0.5122 EUR |
| 2025-08-05 |
0.5040 EUR |
2,282,385.0075 ENA |
0.5208 EUR |
0.4895 EUR |
0.5255 EUR |
0.5019 EUR |
| 2025-08-04 |
0.5329 EUR |
3,859,468.5909 ENA |
0.5135 EUR |
0.5113 EUR |
0.5540 EUR |
0.5203 EUR |
| 2025-08-03 |
0.4864 EUR |
3,483,218.0865 ENA |
0.4530 EUR |
0.4428 EUR |
0.5256 EUR |
0.5146 EUR |
| 2025-08-02 |
0.4715 EUR |
3,466,002.8830 ENA |
0.4993 EUR |
0.4456 EUR |
0.5129 EUR |
0.4581 EUR |
| 2025-08-01 |
0.5139 EUR |
7,238,803.8208 ENA |
0.4986 EUR |
0.4780 EUR |
0.5379 EUR |
0.5019 EUR |
| 2025-07-31 |
0.5547 EUR |
4,426,839.5131 ENA |
0.5329 EUR |
0.5026 EUR |
0.5979 EUR |
0.5059 EUR |
| 2025-07-30 |
0.5027 EUR |
4,145,962.3760 ENA |
0.4952 EUR |
0.4675 EUR |
0.5362 EUR |
0.5210 EUR |
| 2025-07-29 |
0.5188 EUR |
2,967,360.7771 ENA |
0.5470 EUR |
0.4807 EUR |
0.5550 EUR |
0.4863 EUR |
| 2025-07-28 |
0.5724 EUR |
4,623,549.3743 ENA |
0.5710 EUR |
0.5400 EUR |
0.5964 EUR |
0.5501 EUR |
| 2025-07-27 |
0.5498 EUR |
4,809,112.6875 ENA |
0.5260 EUR |
0.5155 EUR |
0.5845 EUR |
0.5656 EUR |
| 2025-07-26 |
0.5034 EUR |
3,389,621.6526 ENA |
0.5125 EUR |
0.4733 EUR |
0.5280 EUR |
0.5214 EUR |
| 2025-07-25 |
0.4646 EUR |
9,781,004.0150 ENA |
0.4003 EUR |
0.3971 EUR |
0.5105 EUR |
0.5067 EUR |
| 2025-07-24 |
0.4039 EUR |
3,405,312.1853 ENA |
0.3891 EUR |
0.3611 EUR |
0.4344 EUR |
0.4058 EUR |
| 2025-07-23 |
0.3946 EUR |
2,885,138.2094 ENA |
0.4336 EUR |
0.3746 EUR |
0.4336 EUR |
0.3917 EUR |
| 2025-07-22 |
0.4378 EUR |
4,009,277.8570 ENA |
0.4426 EUR |
0.3999 EUR |
0.4608 EUR |
0.4332 EUR |
| 2025-07-21 |
0.4590 EUR |
13,229,406.2299 ENA |
0.4209 EUR |
0.4174 EUR |
0.5074 EUR |
0.4389 EUR |
| 2025-07-20 |
0.4221 EUR |
7,437,008.0942 ENA |
0.3734 EUR |
0.3697 EUR |
0.4513 EUR |
0.4239 EUR |
| 2025-07-19 |
0.3445 EUR |
1,429,265.3104 ENA |
0.3354 EUR |
0.3265 EUR |
0.3671 EUR |
0.3602 EUR |
| 2025-07-18 |
0.3388 EUR |
1,835,831.5325 ENA |
0.3251 EUR |
0.3227 EUR |
0.3570 EUR |
0.3324 EUR |
| 2025-07-17 |
0.3220 EUR |
980,706.7727 ENA |
0.3193 EUR |
0.3094 EUR |
0.3337 EUR |
0.3136 EUR |
| 2025-07-16 |
0.3133 EUR |
1,790,771.4466 ENA |
0.3108 EUR |
0.2977 EUR |
0.3295 EUR |
0.3202 EUR |
| 2025-07-15 |
0.2912 EUR |
1,431,340.8805 ENA |
0.2884 EUR |
0.2758 EUR |
0.3100 EUR |
0.3054 EUR |
| 2025-07-14 |
0.2964 EUR |
1,520,076.9252 ENA |
0.2926 EUR |
0.2818 EUR |
0.3081 EUR |
0.2890 EUR |
| 2025-07-13 |
0.2892 EUR |
784,649.7742 ENA |
0.2739 EUR |
0.2731 EUR |
0.3000 EUR |
0.2979 EUR |
| 2025-07-12 |
0.2810 EUR |
1,004,777.9682 ENA |
0.2855 EUR |
0.2671 EUR |
0.2908 EUR |
0.2724 EUR |
| 2025-07-11 |
0.3033 EUR |
11,385,200.4469 ENA |
0.2706 EUR |
0.2652 EUR |
0.3302 EUR |
0.2839 EUR |
| 2025-07-10 |
0.2463 EUR |
853,050.4315 ENA |
0.2448 EUR |
0.2433 EUR |
0.2619 EUR |
0.2608 EUR |
| 2025-07-09 |
0.2340 EUR |
628,637.1254 ENA |
0.2251 EUR |
0.2244 EUR |
0.2424 EUR |
0.2391 EUR |