Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
5.3939 EUR |
1,562.9276 ENS |
5.4120 EUR |
5.3472 EUR |
5.4120 EUR |
5.4097 EUR |
| 2026-03-04 |
5.1944 EUR |
6,472.2734 ENS |
5.1425 EUR |
5.0646 EUR |
5.3718 EUR |
5.3525 EUR |
| 2026-03-03 |
5.1367 EUR |
7,173.6022 ENS |
5.1596 EUR |
5.0494 EUR |
5.2087 EUR |
5.1743 EUR |
| 2026-03-02 |
5.1533 EUR |
24,513.3249 ENS |
5.1474 EUR |
5.0395 EUR |
5.3479 EUR |
5.3422 EUR |
| 2026-03-01 |
5.2482 EUR |
10,528.3887 ENS |
5.1189 EUR |
5.0880 EUR |
5.3736 EUR |
5.1491 EUR |
| 2026-02-28 |
4.9917 EUR |
8,899.3982 ENS |
5.1288 EUR |
4.8000 EUR |
5.2055 EUR |
5.1890 EUR |
| 2026-02-27 |
5.2248 EUR |
8,921.0935 ENS |
5.2402 EUR |
5.0709 EUR |
5.4994 EUR |
5.0709 EUR |
| 2026-02-26 |
5.4948 EUR |
12,711.6012 ENS |
5.5980 EUR |
5.2307 EUR |
5.6471 EUR |
5.3272 EUR |
| 2026-02-25 |
5.3274 EUR |
15,014.5192 ENS |
5.2938 EUR |
5.1088 EUR |
5.7251 EUR |
5.7234 EUR |
| 2026-02-24 |
5.1111 EUR |
7,425.6467 ENS |
5.1155 EUR |
5.0136 EUR |
5.2526 EUR |
5.1747 EUR |
| 2026-02-23 |
5.2157 EUR |
15,459.7174 ENS |
5.3224 EUR |
5.0198 EUR |
5.3435 EUR |
5.1750 EUR |
| 2026-02-22 |
5.5350 EUR |
2,876.1353 ENS |
5.7259 EUR |
5.4000 EUR |
5.7259 EUR |
5.4205 EUR |
| 2026-02-21 |
5.8481 EUR |
8,233.7007 ENS |
5.7626 EUR |
5.7353 EUR |
5.9529 EUR |
5.7353 EUR |
| 2026-02-20 |
5.5521 EUR |
8,013.3700 ENS |
5.5003 EUR |
5.4394 EUR |
5.6900 EUR |
5.5871 EUR |
| 2026-02-19 |
5.4872 EUR |
5,993.2210 ENS |
5.5320 EUR |
5.3680 EUR |
5.6010 EUR |
5.4762 EUR |
| 2026-02-18 |
5.7981 EUR |
11,938.3929 ENS |
5.6300 EUR |
5.6300 EUR |
5.9690 EUR |
5.6310 EUR |
| 2026-02-17 |
5.7043 EUR |
3,566.2554 ENS |
5.7640 EUR |
5.5720 EUR |
5.7760 EUR |
5.6420 EUR |
| 2026-02-16 |
5.7164 EUR |
11,053.8491 ENS |
5.6720 EUR |
5.6080 EUR |
5.8000 EUR |
5.6820 EUR |
| 2026-02-15 |
5.7176 EUR |
9,149.2667 ENS |
5.7350 EUR |
5.5490 EUR |
5.9620 EUR |
5.5670 EUR |
| 2026-02-14 |
5.7818 EUR |
37,103.0444 ENS |
5.5330 EUR |
5.4950 EUR |
6.0660 EUR |
5.7940 EUR |
| 2026-02-13 |
5.0642 EUR |
27,148.3981 ENS |
4.8440 EUR |
4.8290 EUR |
5.3550 EUR |
5.3390 EUR |
| 2026-02-12 |
4.8546 EUR |
54,840.2219 ENS |
4.6890 EUR |
4.6880 EUR |
5.0530 EUR |
4.8480 EUR |
| 2026-02-11 |
4.6976 EUR |
32,100.7347 ENS |
4.7500 EUR |
4.5340 EUR |
4.8650 EUR |
4.7480 EUR |
| 2026-02-10 |
4.8134 EUR |
24,019.6814 ENS |
4.9130 EUR |
4.7040 EUR |
4.9460 EUR |
4.7200 EUR |
| 2026-02-09 |
4.8906 EUR |
11,685.6570 ENS |
5.0040 EUR |
4.7430 EUR |
5.0550 EUR |
4.9390 EUR |
| 2026-02-08 |
5.1121 EUR |
3,650.4948 ENS |
5.1370 EUR |
5.0630 EUR |
5.1520 EUR |
5.1330 EUR |
| 2026-02-07 |
5.1719 EUR |
13,319.3551 ENS |
5.1820 EUR |
4.9290 EUR |
5.2340 EUR |
5.0990 EUR |
| 2026-02-06 |
4.8663 EUR |
31,567.1415 ENS |
4.6030 EUR |
4.1060 EUR |
5.4130 EUR |
5.1250 EUR |
| 2026-02-05 |
5.3662 EUR |
16,285.5879 ENS |
5.5490 EUR |
4.8670 EUR |
5.5870 EUR |
4.9500 EUR |
| 2026-02-04 |
5.5963 EUR |
10,047.3563 ENS |
5.7930 EUR |
5.4410 EUR |
5.8230 EUR |
5.5770 EUR |
| 2026-02-03 |
5.8194 EUR |
5,571.0942 ENS |
5.8680 EUR |
5.7290 EUR |
5.8740 EUR |
5.8100 EUR |
| 2026-02-02 |
5.7534 EUR |
8,419.8525 ENS |
5.8310 EUR |
5.5340 EUR |
5.8320 EUR |
5.7770 EUR |
| 2026-02-01 |
5.8975 EUR |
13,549.9750 ENS |
6.0100 EUR |
5.6210 EUR |
6.0140 EUR |
5.7300 EUR |
| 2026-01-31 |
6.2140 EUR |
17,107.9325 ENS |
6.7970 EUR |
5.4800 EUR |
6.8240 EUR |
5.7680 EUR |
| 2026-01-30 |
6.8066 EUR |
15,229.9487 ENS |
7.0020 EUR |
6.6460 EUR |
7.0030 EUR |
6.7950 EUR |
| 2026-01-29 |
7.1120 EUR |
15,752.9456 ENS |
7.3880 EUR |
6.8450 EUR |
7.4220 EUR |
6.9710 EUR |
| 2026-01-28 |
7.5100 EUR |
5,457.8392 ENS |
7.5050 EUR |
7.4460 EUR |
7.6030 EUR |
7.6030 EUR |
| 2026-01-27 |
7.4334 EUR |
22,871.3281 ENS |
7.4410 EUR |
7.2690 EUR |
7.6130 EUR |
7.5570 EUR |
| 2026-01-26 |
7.3326 EUR |
7,731.9935 ENS |
7.2970 EUR |
7.2750 EUR |
7.5730 EUR |
7.4000 EUR |
| 2026-01-25 |
7.5477 EUR |
18,503.0685 ENS |
7.6160 EUR |
7.2880 EUR |
7.6820 EUR |
7.2900 EUR |
| 2026-01-24 |
7.7263 EUR |
3,682.4532 ENS |
7.6670 EUR |
7.6670 EUR |
7.8600 EUR |
7.7820 EUR |
| 2026-01-23 |
7.6974 EUR |
10,855.8375 ENS |
7.7650 EUR |
7.5940 EUR |
7.8230 EUR |
7.8230 EUR |
| 2026-01-22 |
7.7005 EUR |
1,010.6364 ENS |
7.8490 EUR |
7.5140 EUR |
7.8490 EUR |
7.5930 EUR |
| 2026-01-21 |
7.7110 EUR |
5,181.1562 ENS |
7.6290 EUR |
7.4880 EUR |
7.8260 EUR |
7.5010 EUR |
| 2026-01-20 |
7.7448 EUR |
4,705.3682 ENS |
8.1910 EUR |
7.5800 EUR |
8.1910 EUR |
7.5810 EUR |
| 2026-01-19 |
8.1541 EUR |
6,885.4942 ENS |
8.5000 EUR |
7.8560 EUR |
8.5000 EUR |
8.2440 EUR |
| 2026-01-18 |
8.9906 EUR |
309.4586 ENS |
8.8490 EUR |
8.8270 EUR |
8.9600 EUR |
8.8850 EUR |
| 2026-01-17 |
8.9608 EUR |
2,816.1065 ENS |
8.8770 EUR |
8.8770 EUR |
9.1040 EUR |
9.0520 EUR |
| 2026-01-16 |
8.8316 EUR |
1,779.5839 ENS |
8.9080 EUR |
8.6810 EUR |
8.9520 EUR |
8.7670 EUR |
| 2026-01-15 |
9.3215 EUR |
4,397.2521 ENS |
9.3140 EUR |
8.9140 EUR |
9.3140 EUR |
9.0750 EUR |