Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
5.8508 EUR |
2,607.6135 ENS |
5.8680 EUR |
5.7290 EUR |
5.8740 EUR |
5.8740 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 |
| 2026-01-14 |
9.3986 EUR |
6,305.3371 ENS |
9.3130 EUR |
9.2810 EUR |
9.5760 EUR |
9.4920 EUR |
| 2026-01-13 |
9.0271 EUR |
4,020.6853 ENS |
8.7420 EUR |
8.7410 EUR |
9.1840 EUR |
9.1810 EUR |
| 2026-01-12 |
8.6324 EUR |
1,320.1849 ENS |
8.7750 EUR |
8.5390 EUR |
8.9920 EUR |
8.7270 EUR |
| 2026-01-11 |
8.9806 EUR |
1,660.4735 ENS |
8.9900 EUR |
8.8380 EUR |
9.0270 EUR |
8.8860 EUR |
| 2026-01-10 |
9.0022 EUR |
3,873.3573 ENS |
8.8630 EUR |
8.8630 EUR |
9.1090 EUR |
8.9750 EUR |
| 2026-01-09 |
8.9781 EUR |
2,738.8346 ENS |
9.0230 EUR |
8.8500 EUR |
9.1090 EUR |
8.8500 EUR |
| 2026-01-08 |
8.9463 EUR |
11,877.2626 ENS |
9.1000 EUR |
8.7130 EUR |
9.1000 EUR |
8.9300 EUR |
| 2026-01-07 |
9.3621 EUR |
5,725.0086 ENS |
9.5180 EUR |
9.0740 EUR |
9.5670 EUR |
9.1700 EUR |
| 2026-01-06 |
9.5478 EUR |
20,613.6619 ENS |
9.3320 EUR |
9.2900 EUR |
9.8050 EUR |
9.3550 EUR |
| 2026-01-05 |
9.1771 EUR |
19,499.1793 ENS |
8.9240 EUR |
8.9240 EUR |
9.5080 EUR |
9.5080 EUR |
| 2026-01-04 |
8.8554 EUR |
10,424.2186 ENS |
8.7430 EUR |
8.7430 EUR |
8.9740 EUR |
8.8000 EUR |
| 2026-01-03 |
8.6679 EUR |
6,552.9584 ENS |
8.7480 EUR |
8.5550 EUR |
8.7570 EUR |
8.6520 EUR |
| 2026-01-02 |
8.4240 EUR |
11,467.8933 ENS |
8.3060 EUR |
8.2880 EUR |
8.7230 EUR |
8.7230 EUR |
| 2026-01-01 |
8.0790 EUR |
6,870.2493 ENS |
7.9950 EUR |
7.9880 EUR |
8.2900 EUR |
8.2900 EUR |
| 2025-12-31 |
8.1977 EUR |
2,217.0141 ENS |
8.1270 EUR |
7.9610 EUR |
8.2160 EUR |
7.9610 EUR |
| 2025-12-30 |
8.1366 EUR |
246.1681 ENS |
8.1630 EUR |
8.0920 EUR |
8.1760 EUR |
8.1440 EUR |
| 2025-12-29 |
8.2496 EUR |
4,259.0150 ENS |
8.5020 EUR |
8.1380 EUR |
8.5040 EUR |
8.2380 EUR |
| 2025-12-28 |
8.3170 EUR |
3,701.8626 ENS |
8.2860 EUR |
8.2000 EUR |
8.3870 EUR |
8.2160 EUR |
| 2025-12-27 |
8.1862 EUR |
2,277.3592 ENS |
7.9770 EUR |
7.9770 EUR |
8.2440 EUR |
8.2100 EUR |
| 2025-12-26 |
8.0507 EUR |
3,723.8231 ENS |
8.1500 EUR |
7.9200 EUR |
8.1500 EUR |
8.0130 EUR |
| 2025-12-25 |
8.1056 EUR |
3,510.4092 ENS |
8.0920 EUR |
7.9750 EUR |
8.1700 EUR |
7.9750 EUR |
| 2025-12-24 |
7.8393 EUR |
2,308.1591 ENS |
7.9790 EUR |
7.8080 EUR |
7.9790 EUR |
7.9750 EUR |
| 2025-12-23 |
8.0610 EUR |
1,610.4682 ENS |
8.0110 EUR |
7.8620 EUR |
8.0660 EUR |
7.8690 EUR |
| 2025-12-22 |
8.1028 EUR |
11,544.3010 ENS |
8.1950 EUR |
8.0000 EUR |
8.3090 EUR |
8.0690 EUR |
| 2025-12-21 |
8.1634 EUR |
3,938.1736 ENS |
8.1970 EUR |
8.0240 EUR |
8.3210 EUR |
8.0870 EUR |
| 2025-12-20 |
8.2497 EUR |
3,924.8688 ENS |
8.1310 EUR |
8.1310 EUR |
8.4400 EUR |
8.2670 EUR |
| 2025-12-19 |
8.0878 EUR |
10,737.2055 ENS |
7.6460 EUR |
7.5000 EUR |
8.2140 EUR |
8.1650 EUR |
| 2025-12-18 |
8.0712 EUR |
2,347.5206 ENS |
8.0230 EUR |
7.7120 EUR |
8.2820 EUR |
7.8280 EUR |
| 2025-12-17 |
8.1941 EUR |
4,235.4253 ENS |
8.5200 EUR |
7.9570 EUR |
8.6170 EUR |
7.9800 EUR |
| 2025-12-16 |
8.4146 EUR |
13,318.9081 ENS |
8.2640 EUR |
8.1250 EUR |
8.6790 EUR |
8.5720 EUR |