Identifier on Bitvavo: ENA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.2799 EUR |
3,961,293.1503 ENA |
0.2887 EUR |
0.2592 EUR |
0.2966 EUR |
0.2792 EUR |
| 2025-11-03 |
0.3062 EUR |
2,246,151.9334 ENA |
0.3246 EUR |
0.2822 EUR |
0.3249 EUR |
0.2901 EUR |
| 2025-11-02 |
0.3252 EUR |
1,752,046.5246 ENA |
0.3347 EUR |
0.3133 EUR |
0.3420 EUR |
0.3186 EUR |
| 2025-11-01 |
0.3388 EUR |
1,004,776.8438 ENA |
0.3389 EUR |
0.3315 EUR |
0.3462 EUR |
0.3385 EUR |
| 2025-10-31 |
0.3413 EUR |
845,042.0682 ENA |
0.3400 EUR |
0.3391 EUR |
0.3499 EUR |
0.3473 EUR |
| 2025-10-30 |
0.3583 EUR |
2,252,981.7940 ENA |
0.3816 EUR |
0.3300 EUR |
0.3833 EUR |
0.3356 EUR |
| 2025-10-29 |
0.3922 EUR |
1,520,116.0523 ENA |
0.3950 EUR |
0.3749 EUR |
0.4013 EUR |
0.3791 EUR |
| 2025-10-28 |
0.4141 EUR |
1,882,873.0508 ENA |
0.4291 EUR |
0.3941 EUR |
0.4320 EUR |
0.3987 EUR |
| 2025-10-27 |
0.4410 EUR |
2,073,906.0440 ENA |
0.4370 EUR |
0.4251 EUR |
0.4596 EUR |
0.4354 EUR |
| 2025-10-26 |
0.4085 EUR |
1,439,185.8378 ENA |
0.4050 EUR |
0.3937 EUR |
0.4309 EUR |
0.4296 EUR |
| 2025-10-25 |
0.4005 EUR |
1,357,819.3726 ENA |
0.4131 EUR |
0.3949 EUR |
0.4131 EUR |
0.4067 EUR |
| 2025-10-24 |
0.4049 EUR |
2,847,651.2127 ENA |
0.3917 EUR |
0.3902 EUR |
0.4180 EUR |
0.4132 EUR |
| 2025-10-23 |
0.3953 EUR |
2,289,688.4462 ENA |
0.3749 EUR |
0.3743 EUR |
0.4089 EUR |
0.3894 EUR |
| 2025-10-22 |
0.3853 EUR |
6,307,617.7044 ENA |
0.3909 EUR |
0.3616 EUR |
0.4102 EUR |
0.3651 EUR |
| 2025-10-21 |
0.3895 EUR |
3,067,086.1868 ENA |
0.3883 EUR |
0.3746 EUR |
0.4059 EUR |
0.3967 EUR |
| 2025-10-20 |
0.4111 EUR |
2,933,603.4998 ENA |
0.4133 EUR |
0.3929 EUR |
0.4153 EUR |
0.3974 EUR |
| 2025-10-19 |
0.4144 EUR |
3,591,432.4390 ENA |
0.3988 EUR |
0.3830 EUR |
0.4349 EUR |
0.4271 EUR |
| 2025-10-18 |
0.3899 EUR |
3,782,771.5750 ENA |
0.3747 EUR |
0.3731 EUR |
0.4055 EUR |
0.4035 EUR |
| 2025-10-17 |
0.3555 EUR |
6,770,043.4730 ENA |
0.3445 EUR |
0.3246 EUR |
0.3848 EUR |
0.3800 EUR |
| 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 |