Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
10.0223 EUR |
529.9983 ENS |
10.1680 EUR |
9.9420 EUR |
10.1680 EUR |
9.9420 EUR |
| 2025-12-04 |
10.0799 EUR |
4,610.0340 ENS |
10.3510 EUR |
10.0000 EUR |
10.4150 EUR |
10.0910 EUR |
| 2025-12-03 |
10.1593 EUR |
4,427.9240 ENS |
9.9940 EUR |
9.7200 EUR |
10.4000 EUR |
10.4000 EUR |
| 2025-12-02 |
10.0052 EUR |
13,096.6143 ENS |
9.2360 EUR |
9.1310 EUR |
10.2390 EUR |
10.0000 EUR |
| 2025-12-01 |
9.3664 EUR |
19,500.3440 ENS |
9.7590 EUR |
8.9240 EUR |
9.7590 EUR |
9.0000 EUR |
| 2025-11-30 |
9.9415 EUR |
3,450.8494 ENS |
9.9630 EUR |
9.8980 EUR |
10.0400 EUR |
9.9000 EUR |
| 2025-11-29 |
10.1065 EUR |
4,534.3978 ENS |
10.1580 EUR |
9.9540 EUR |
10.1580 EUR |
9.9550 EUR |
| 2025-11-28 |
10.1426 EUR |
15,227.4064 ENS |
10.0910 EUR |
9.9840 EUR |
10.3640 EUR |
10.1400 EUR |
| 2025-11-27 |
10.1707 EUR |
12,150.0488 ENS |
10.0470 EUR |
10.0470 EUR |
10.3280 EUR |
10.3280 EUR |
| 2025-11-26 |
10.1520 EUR |
11,199.4982 ENS |
9.8700 EUR |
9.7460 EUR |
10.2250 EUR |
10.1210 EUR |
| 2025-11-25 |
9.7895 EUR |
14,734.0205 ENS |
9.9590 EUR |
9.6360 EUR |
9.9990 EUR |
9.8890 EUR |
| 2025-11-24 |
9.7756 EUR |
2,758.2711 ENS |
9.5700 EUR |
9.4520 EUR |
10.0890 EUR |
10.0580 EUR |
| 2025-11-23 |
9.6623 EUR |
9,365.6183 ENS |
9.5420 EUR |
9.4890 EUR |
9.7800 EUR |
9.7340 EUR |
| 2025-11-22 |
9.4314 EUR |
5,807.9579 ENS |
9.4680 EUR |
9.3230 EUR |
9.5130 EUR |
9.4530 EUR |
| 2025-11-21 |
9.8439 EUR |
8,386.9728 ENS |
10.1080 EUR |
9.1340 EUR |
10.1080 EUR |
9.4910 EUR |
| 2025-11-20 |
10.1035 EUR |
10,807.0227 ENS |
10.6500 EUR |
9.7760 EUR |
10.7460 EUR |
10.0660 EUR |
| 2025-11-19 |
10.6022 EUR |
2,276.4018 ENS |
10.7850 EUR |
10.0680 EUR |
10.7950 EUR |
10.5560 EUR |
| 2025-11-18 |
10.7676 EUR |
3,562.5258 ENS |
10.5560 EUR |
10.5560 EUR |
11.0220 EUR |
10.8270 EUR |
| 2025-11-17 |
10.8944 EUR |
1,155.3583 ENS |
10.7500 EUR |
10.5040 EUR |
11.2320 EUR |
10.5040 EUR |
| 2025-11-16 |
11.0583 EUR |
3,190.0274 ENS |
11.0910 EUR |
10.4890 EUR |
11.2360 EUR |
10.5870 EUR |
| 2025-11-15 |
11.3526 EUR |
12,452.9883 ENS |
11.4420 EUR |
11.1770 EUR |
11.4420 EUR |
11.2330 EUR |
| 2025-11-14 |
11.3222 EUR |
12,705.5748 ENS |
11.4800 EUR |
11.0270 EUR |
11.5280 EUR |
11.4000 EUR |
| 2025-11-13 |
12.0649 EUR |
15,716.8576 ENS |
11.9490 EUR |
11.9110 EUR |
12.3640 EUR |
11.9380 EUR |
| 2025-11-12 |
12.3110 EUR |
4,663.7972 ENS |
12.0870 EUR |
11.8470 EUR |
12.6480 EUR |
11.8470 EUR |
| 2025-11-11 |
12.7110 EUR |
20,056.1722 ENS |
12.8280 EUR |
12.0440 EUR |
13.5050 EUR |
12.1080 EUR |
| 2025-11-10 |
12.3628 EUR |
6,935.6858 ENS |
12.2500 EUR |
12.2500 EUR |
12.5860 EUR |
12.5220 EUR |
| 2025-11-09 |
11.8020 EUR |
402.4443 ENS |
11.8180 EUR |
11.5480 EUR |
12.0770 EUR |
12.0770 EUR |
| 2025-11-08 |
12.2089 EUR |
10,508.7789 ENS |
12.3580 EUR |
11.7000 EUR |
12.4390 EUR |
11.8320 EUR |
| 2025-11-07 |
11.9264 EUR |
43,943.9712 ENS |
11.2420 EUR |
11.1210 EUR |
12.5510 EUR |
12.3910 EUR |
| 2025-11-06 |
10.9419 EUR |
2,876.0740 ENS |
11.0950 EUR |
10.5600 EUR |
11.1850 EUR |
10.8390 EUR |
| 2025-11-05 |
11.0026 EUR |
7,442.4091 ENS |
10.9260 EUR |
10.3080 EUR |
11.3660 EUR |
11.3010 EUR |
| 2025-11-04 |
11.4611 EUR |
6,120.4499 ENS |
11.6520 EUR |
11.0890 EUR |
11.8600 EUR |
11.4630 EUR |
| 2025-11-03 |
12.1481 EUR |
3,632.3671 ENS |
12.3030 EUR |
11.3050 EUR |
12.3860 EUR |
11.3050 EUR |
| 2025-11-02 |
13.1335 EUR |
873.5028 ENS |
13.2500 EUR |
12.8120 EUR |
13.2600 EUR |
12.8520 EUR |
| 2025-11-01 |
12.8645 EUR |
512.0024 ENS |
12.8560 EUR |
12.8180 EUR |
13.1060 EUR |
13.1060 EUR |
| 2025-10-31 |
12.6942 EUR |
2,839.3598 ENS |
12.6090 EUR |
12.6090 EUR |
12.8810 EUR |
12.8810 EUR |
| 2025-10-30 |
12.8238 EUR |
8,323.3625 ENS |
13.4860 EUR |
12.1890 EUR |
13.4870 EUR |
12.4140 EUR |
| 2025-10-29 |
13.3446 EUR |
1,734.9686 ENS |
13.2910 EUR |
13.2830 EUR |
13.7480 EUR |
13.7480 EUR |
| 2025-10-28 |
13.6803 EUR |
1,190.4936 ENS |
13.7400 EUR |
13.4850 EUR |
13.7400 EUR |
13.6220 EUR |
| 2025-10-27 |
13.9018 EUR |
3,509.8997 ENS |
14.0920 EUR |
13.7340 EUR |
14.3370 EUR |
13.8780 EUR |
| 2025-10-26 |
13.9355 EUR |
6,954.5198 ENS |
13.2710 EUR |
13.2710 EUR |
14.2360 EUR |
14.0520 EUR |
| 2025-10-25 |
13.2976 EUR |
226.2117 ENS |
13.2960 EUR |
13.2210 EUR |
13.3460 EUR |
13.3460 EUR |
| 2025-10-24 |
13.3130 EUR |
6,240.3239 ENS |
13.1740 EUR |
13.0800 EUR |
13.5950 EUR |
13.3040 EUR |
| 2025-10-23 |
12.9915 EUR |
6,368.0139 ENS |
12.8650 EUR |
12.8650 EUR |
13.3070 EUR |
13.1620 EUR |
| 2025-10-22 |
13.4115 EUR |
2,219.1869 ENS |
13.1610 EUR |
12.8970 EUR |
13.2010 EUR |
13.0530 EUR |
| 2025-10-21 |
13.6589 EUR |
5,178.2664 ENS |
13.2790 EUR |
12.9480 EUR |
14.0000 EUR |
13.7160 EUR |
| 2025-10-20 |
13.4603 EUR |
1,249.5774 ENS |
13.0630 EUR |
13.0630 EUR |
13.7430 EUR |
13.4800 EUR |
| 2025-10-19 |
13.2891 EUR |
1,427.6258 ENS |
13.0000 EUR |
12.8350 EUR |
13.6680 EUR |
13.5800 EUR |
| 2025-10-18 |
13.1241 EUR |
495.7449 ENS |
13.0260 EUR |
13.0260 EUR |
13.2070 EUR |
13.1820 EUR |
| 2025-10-17 |
12.9792 EUR |
4,709.4854 ENS |
13.3220 EUR |
12.3400 EUR |
13.4290 EUR |
13.0260 EUR |