Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
19.1659 EUR |
282.4000 ENS |
19.5120 EUR |
19.5120 EUR |
19.6370 EUR |
19.6370 EUR |
| 2025-05-25 |
19.1578 EUR |
11,269.3074 ENS |
19.2800 EUR |
18.7600 EUR |
19.4090 EUR |
19.0080 EUR |
| 2025-05-24 |
19.5983 EUR |
3,581.3709 ENS |
19.3720 EUR |
19.3720 EUR |
19.9810 EUR |
19.4340 EUR |
| 2025-05-23 |
20.6906 EUR |
8,031.5285 ENS |
21.0430 EUR |
19.4500 EUR |
21.5460 EUR |
20.0380 EUR |
| 2025-05-22 |
20.9283 EUR |
16,037.9106 ENS |
20.2650 EUR |
20.2570 EUR |
21.4900 EUR |
21.0950 EUR |
| 2025-05-21 |
19.8481 EUR |
4,762.1555 ENS |
19.5140 EUR |
19.4920 EUR |
20.5620 EUR |
19.9850 EUR |
| 2025-05-20 |
19.6852 EUR |
7,742.9885 ENS |
19.8230 EUR |
19.0540 EUR |
20.2810 EUR |
19.6840 EUR |
| 2025-05-19 |
18.8326 EUR |
5,855.3400 ENS |
19.9020 EUR |
18.3970 EUR |
20.1110 EUR |
19.4510 EUR |
| 2025-05-18 |
19.9334 EUR |
5,739.5616 ENS |
19.2790 EUR |
18.4440 EUR |
20.4850 EUR |
19.7380 EUR |
| 2025-05-17 |
19.5935 EUR |
7,696.7807 ENS |
20.0120 EUR |
19.0580 EUR |
20.0120 EUR |
19.3680 EUR |
| 2025-05-16 |
20.4839 EUR |
9,698.3984 ENS |
20.1910 EUR |
20.0650 EUR |
21.1510 EUR |
20.2160 EUR |
| 2025-05-15 |
20.2745 EUR |
20,647.7000 ENS |
21.2220 EUR |
19.6000 EUR |
21.2980 EUR |
19.7750 EUR |
| 2025-05-14 |
21.4823 EUR |
16,403.9541 ENS |
21.9740 EUR |
20.7410 EUR |
22.5100 EUR |
20.9310 EUR |
| 2025-05-13 |
21.4625 EUR |
19,843.1019 ENS |
20.3980 EUR |
19.5560 EUR |
22.5000 EUR |
22.2720 EUR |
| 2025-05-12 |
21.1275 EUR |
23,074.5786 ENS |
20.8800 EUR |
19.9630 EUR |
22.1560 EUR |
20.5270 EUR |
| 2025-05-11 |
21.0439 EUR |
28,134.5420 ENS |
21.7060 EUR |
20.2910 EUR |
22.2300 EUR |
20.9750 EUR |
| 2025-05-10 |
20.5688 EUR |
32,296.7364 ENS |
20.0940 EUR |
19.4130 EUR |
21.6330 EUR |
21.6240 EUR |
| 2025-05-09 |
19.6166 EUR |
43,950.7805 ENS |
19.3020 EUR |
19.1180 EUR |
21.5480 EUR |
20.1210 EUR |
| 2025-05-08 |
17.6930 EUR |
58,262.1824 ENS |
15.9910 EUR |
15.8880 EUR |
19.1460 EUR |
18.7630 EUR |
| 2025-05-07 |
15.7715 EUR |
16,619.2026 ENS |
15.6750 EUR |
15.3470 EUR |
16.1280 EUR |
15.5050 EUR |
| 2025-05-06 |
15.1905 EUR |
11,450.3175 ENS |
15.6790 EUR |
14.7270 EUR |
15.6790 EUR |
15.5200 EUR |
| 2025-05-05 |
15.6381 EUR |
15,941.5063 ENS |
15.6180 EUR |
15.3560 EUR |
15.9670 EUR |
15.8390 EUR |
| 2025-05-04 |
16.8511 EUR |
40,787.9479 ENS |
16.7950 EUR |
15.8390 EUR |
17.3380 EUR |
16.0860 EUR |
| 2025-05-03 |
16.4882 EUR |
9,895.2871 ENS |
16.4090 EUR |
16.1530 EUR |
16.8090 EUR |
16.6080 EUR |
| 2025-05-02 |
16.5592 EUR |
11,210.9050 ENS |
16.5410 EUR |
16.0940 EUR |
17.2000 EUR |
16.5520 EUR |
| 2025-05-01 |
16.6478 EUR |
14,072.6500 ENS |
16.3930 EUR |
16.1700 EUR |
17.0000 EUR |
16.7480 EUR |
| 2025-04-30 |
15.7993 EUR |
23,501.9193 ENS |
15.9300 EUR |
15.0760 EUR |
16.5460 EUR |
16.4070 EUR |
| 2025-04-29 |
16.2149 EUR |
20,705.7641 ENS |
16.0160 EUR |
15.7670 EUR |
16.6530 EUR |
16.2820 EUR |
| 2025-04-28 |
15.9786 EUR |
30,462.5082 ENS |
16.0300 EUR |
15.4200 EUR |
16.4910 EUR |
15.9040 EUR |
| 2025-04-27 |
16.9816 EUR |
72,196.4213 ENS |
15.9880 EUR |
15.9880 EUR |
18.0210 EUR |
16.0010 EUR |
| 2025-04-26 |
16.1294 EUR |
33,266.7009 ENS |
16.3510 EUR |
15.7060 EUR |
16.9800 EUR |
15.9990 EUR |
| 2025-04-25 |
15.8889 EUR |
31,020.3805 ENS |
15.3360 EUR |
15.1160 EUR |
16.5470 EUR |
16.4590 EUR |
| 2025-04-24 |
14.8832 EUR |
21,699.7243 ENS |
14.9190 EUR |
14.3920 EUR |
15.4230 EUR |
15.2230 EUR |
| 2025-04-23 |
14.8966 EUR |
34,897.8987 ENS |
14.9250 EUR |
14.4610 EUR |
15.2700 EUR |
15.1220 EUR |
| 2025-04-22 |
13.7060 EUR |
31,504.5978 ENS |
12.6890 EUR |
12.6890 EUR |
14.4390 EUR |
14.3520 EUR |
| 2025-04-21 |
12.9772 EUR |
13,104.5126 ENS |
12.5830 EUR |
12.5830 EUR |
13.2930 EUR |
12.8170 EUR |
| 2025-04-20 |
12.6779 EUR |
19,397.4982 ENS |
12.7210 EUR |
12.4260 EUR |
12.8460 EUR |
12.5400 EUR |
| 2025-04-19 |
12.5424 EUR |
16,853.1572 ENS |
12.3810 EUR |
12.3570 EUR |
12.8060 EUR |
12.7890 EUR |
| 2025-04-18 |
12.3114 EUR |
17,743.0410 ENS |
12.1770 EUR |
12.1000 EUR |
12.4430 EUR |
12.3570 EUR |
| 2025-04-17 |
12.2529 EUR |
14,406.5221 ENS |
12.0520 EUR |
12.0250 EUR |
12.5280 EUR |
12.4840 EUR |
| 2025-04-16 |
12.2339 EUR |
12,858.0847 ENS |
12.3350 EUR |
11.9480 EUR |
12.3740 EUR |
12.2090 EUR |
| 2025-04-15 |
12.9286 EUR |
8,966.9274 ENS |
12.8010 EUR |
12.5750 EUR |
13.0550 EUR |
12.6580 EUR |
| 2025-04-14 |
12.9284 EUR |
37,879.4558 ENS |
12.7680 EUR |
12.6120 EUR |
13.5860 EUR |
13.0230 EUR |
| 2025-04-13 |
12.7585 EUR |
10,676.3645 ENS |
13.1290 EUR |
12.3810 EUR |
13.2080 EUR |
12.5190 EUR |
| 2025-04-12 |
12.8071 EUR |
17,029.6578 ENS |
12.4420 EUR |
12.4220 EUR |
13.2710 EUR |
13.1690 EUR |
| 2025-04-11 |
12.3345 EUR |
31,926.4037 ENS |
11.9830 EUR |
11.9210 EUR |
12.7270 EUR |
12.5440 EUR |
| 2025-04-10 |
12.4379 EUR |
20,684.3766 ENS |
13.2430 EUR |
11.8740 EUR |
13.2430 EUR |
12.0700 EUR |
| 2025-04-09 |
12.3427 EUR |
30,271.6929 ENS |
11.3950 EUR |
10.9500 EUR |
13.4760 EUR |
13.3220 EUR |
| 2025-04-08 |
11.9330 EUR |
22,638.8892 ENS |
12.1640 EUR |
11.3410 EUR |
12.4470 EUR |
11.3560 EUR |
| 2025-04-07 |
11.9007 EUR |
16,645.3096 ENS |
11.9590 EUR |
10.8930 EUR |
12.3210 EUR |
12.1570 EUR |