Identifier on Bitvavo: ENA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.2195 EUR |
238,588.8818 ENA |
0.2180 EUR |
0.2150 EUR |
0.2256 EUR |
0.2245 EUR |
| 2025-07-07 |
0.2238 EUR |
316,244.4410 ENA |
0.2229 EUR |
0.2194 EUR |
0.2280 EUR |
0.2194 EUR |
| 2025-07-06 |
0.2198 EUR |
356,195.8269 ENA |
0.2163 EUR |
0.2157 EUR |
0.2256 EUR |
0.2256 EUR |
| 2025-07-05 |
0.2162 EUR |
66,949.0478 ENA |
0.2168 EUR |
0.2123 EUR |
0.2186 EUR |
0.2123 EUR |
| 2025-07-04 |
0.2275 EUR |
507,003.6714 ENA |
0.2342 EUR |
0.2112 EUR |
0.2384 EUR |
0.2118 EUR |
| 2025-07-03 |
0.2356 EUR |
341,207.5506 ENA |
0.2379 EUR |
0.2355 EUR |
0.2433 EUR |
0.2379 EUR |
| 2025-07-02 |
0.2243 EUR |
379,935.0682 ENA |
0.2121 EUR |
0.2121 EUR |
0.2365 EUR |
0.2365 EUR |
| 2025-07-01 |
0.2215 EUR |
584,757.4506 ENA |
0.2273 EUR |
0.2165 EUR |
0.2273 EUR |
0.2174 EUR |
| 2025-06-30 |
0.2354 EUR |
215,133.3241 ENA |
0.2377 EUR |
0.2235 EUR |
0.2378 EUR |
0.2285 EUR |
| 2025-06-29 |
0.2274 EUR |
111,578.9060 ENA |
0.2266 EUR |
0.2226 EUR |
0.2405 EUR |
0.2395 EUR |
| 2025-06-28 |
0.2240 EUR |
72,784.3232 ENA |
0.2171 EUR |
0.2162 EUR |
0.2286 EUR |
0.2249 EUR |
| 2025-06-27 |
0.2161 EUR |
358,590.2035 ENA |
0.2144 EUR |
0.2106 EUR |
0.2181 EUR |
0.2128 EUR |
| 2025-06-26 |
0.2196 EUR |
522,795.1106 ENA |
0.2207 EUR |
0.2104 EUR |
0.2319 EUR |
0.2139 EUR |
| 2025-06-25 |
0.2290 EUR |
613,816.9277 ENA |
0.2314 EUR |
0.2221 EUR |
0.2361 EUR |
0.2259 EUR |
| 2025-06-24 |
0.2305 EUR |
1,478,947.8554 ENA |
0.2328 EUR |
0.2297 EUR |
0.2413 EUR |
0.2316 EUR |
| 2025-06-23 |
0.2129 EUR |
1,141,123.4411 ENA |
0.2074 EUR |
0.2001 EUR |
0.2321 EUR |
0.2293 EUR |
| 2025-06-22 |
0.2074 EUR |
1,479,471.0588 ENA |
0.2188 EUR |
0.1937 EUR |
0.2212 EUR |
0.2024 EUR |
| 2025-06-21 |
0.2231 EUR |
1,054,530.6386 ENA |
0.2310 EUR |
0.2097 EUR |
0.2351 EUR |
0.2156 EUR |
| 2025-06-20 |
0.2419 EUR |
316,119.8395 ENA |
0.2470 EUR |
0.2286 EUR |
0.2539 EUR |
0.2369 EUR |
| 2025-06-19 |
0.2474 EUR |
309,907.7203 ENA |
0.2523 EUR |
0.2443 EUR |
0.2527 EUR |
0.2462 EUR |
| 2025-06-18 |
0.2437 EUR |
201,586.7924 ENA |
0.2450 EUR |
0.2347 EUR |
0.2469 EUR |
0.2370 EUR |
| 2025-06-17 |
0.2573 EUR |
573,350.4514 ENA |
0.2538 EUR |
0.2471 EUR |
0.2609 EUR |
0.2491 EUR |
| 2025-06-16 |
0.2671 EUR |
405,541.6580 ENA |
0.2659 EUR |
0.2648 EUR |
0.2727 EUR |
0.2700 EUR |
| 2025-06-15 |
0.2571 EUR |
277,291.3973 ENA |
0.2555 EUR |
0.2548 EUR |
0.2622 EUR |
0.2609 EUR |
| 2025-06-14 |
0.2556 EUR |
177,921.2220 ENA |
0.2601 EUR |
0.2500 EUR |
0.2605 EUR |
0.2501 EUR |
| 2025-06-13 |
0.2562 EUR |
937,230.5279 ENA |
0.2694 EUR |
0.2423 EUR |
0.2694 EUR |
0.2552 EUR |
| 2025-06-12 |
0.2838 EUR |
1,009,392.1212 ENA |
0.3006 EUR |
0.2703 EUR |
0.3034 EUR |
0.2714 EUR |
| 2025-06-11 |
0.3150 EUR |
1,073,541.6926 ENA |
0.3235 EUR |
0.3073 EUR |
0.3288 EUR |
0.3123 EUR |
| 2025-06-10 |
0.3029 EUR |
914,821.5551 ENA |
0.3006 EUR |
0.2927 EUR |
0.3233 EUR |
0.3204 EUR |
| 2025-06-09 |
0.2843 EUR |
386,413.0976 ENA |
0.2774 EUR |
0.2774 EUR |
0.2919 EUR |
0.2870 EUR |