Identifier on Bitvavo: ENS-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-22 |
24.3637 EUR |
118,136.6722 ENS |
23.7700 EUR |
22.4370 EUR |
25.6740 EUR |
24.1470 EUR |
2025-07-21 |
24.3147 EUR |
27,302.3366 ENS |
24.4530 EUR |
23.4420 EUR |
24.7270 EUR |
23.7420 EUR |
2025-07-20 |
25.1846 EUR |
35,130.5869 ENS |
24.3180 EUR |
23.9560 EUR |
25.8260 EUR |
24.4140 EUR |
2025-07-19 |
23.7571 EUR |
10,420.0159 ENS |
23.4950 EUR |
23.0680 EUR |
25.0680 EUR |
23.7350 EUR |
2025-07-18 |
24.4418 EUR |
22,962.3809 ENS |
24.0620 EUR |
23.2920 EUR |
25.7000 EUR |
23.7590 EUR |
2025-07-17 |
23.1204 EUR |
12,958.8303 ENS |
23.2500 EUR |
22.4460 EUR |
23.6640 EUR |
23.1060 EUR |
2025-07-16 |
22.7575 EUR |
74,290.9834 ENS |
20.8680 EUR |
20.5870 EUR |
23.8330 EUR |
22.6830 EUR |
2025-07-15 |
19.2159 EUR |
14,635.8306 ENS |
19.2400 EUR |
18.5670 EUR |
20.2450 EUR |
20.2450 EUR |
2025-07-14 |
19.4104 EUR |
25,199.9485 ENS |
18.7570 EUR |
18.7570 EUR |
20.0000 EUR |
19.0170 EUR |
2025-07-13 |
18.6571 EUR |
6,541.6182 ENS |
18.2660 EUR |
18.2650 EUR |
19.1290 EUR |
18.9760 EUR |
2025-07-12 |
18.5842 EUR |
6,206.4049 ENS |
18.2780 EUR |
17.7540 EUR |
18.7930 EUR |
18.2700 EUR |
2025-07-11 |
18.9826 EUR |
19,143.7816 ENS |
18.6430 EUR |
18.2780 EUR |
19.4740 EUR |
18.2940 EUR |
2025-07-10 |
17.2222 EUR |
9,651.6754 ENS |
17.2840 EUR |
17.1160 EUR |
17.8730 EUR |
17.8730 EUR |
2025-07-09 |
16.7462 EUR |
12,742.0728 ENS |
16.1630 EUR |
16.0150 EUR |
17.3650 EUR |
17.2770 EUR |
2025-07-08 |
16.0045 EUR |
4,267.5550 ENS |
15.8450 EUR |
15.6270 EUR |
16.3410 EUR |
16.2080 EUR |
2025-07-07 |
15.9504 EUR |
1,982.0752 ENS |
15.8570 EUR |
15.6810 EUR |
16.0340 EUR |
15.8150 EUR |
2025-07-06 |
15.6813 EUR |
1,817.2469 ENS |
15.5120 EUR |
15.4820 EUR |
15.9200 EUR |
15.8730 EUR |
2025-07-05 |
15.5936 EUR |
2,796.8106 ENS |
15.6170 EUR |
15.4250 EUR |
15.7140 EUR |
15.4760 EUR |
2025-07-04 |
15.9275 EUR |
7,574.9343 ENS |
16.4760 EUR |
15.4440 EUR |
16.5380 EUR |
15.5570 EUR |
2025-07-03 |
16.4261 EUR |
1,595.4824 ENS |
16.2430 EUR |
16.2430 EUR |
16.7740 EUR |
16.5740 EUR |
2025-07-02 |
15.9367 EUR |
4,944.1979 ENS |
15.1100 EUR |
15.0000 EUR |
16.4680 EUR |
16.2690 EUR |
2025-07-01 |
15.6232 EUR |
3,759.7529 ENS |
15.8940 EUR |
15.2650 EUR |
16.0230 EUR |
15.3070 EUR |
2025-06-30 |
16.2159 EUR |
8,995.9045 ENS |
16.4890 EUR |
15.8520 EUR |
16.5070 EUR |
16.0970 EUR |
2025-06-29 |
15.9396 EUR |
2,386.2352 ENS |
15.9290 EUR |
15.7470 EUR |
16.5160 EUR |
16.5040 EUR |
2025-06-28 |
15.7601 EUR |
1,617.6299 ENS |
15.7080 EUR |
15.6740 EUR |
15.9240 EUR |
15.8670 EUR |
2025-06-27 |
15.6913 EUR |
2,043.3796 ENS |
15.4600 EUR |
15.3580 EUR |
15.9490 EUR |
15.8570 EUR |
2025-06-26 |
15.9546 EUR |
4,493.1373 ENS |
15.9080 EUR |
15.5730 EUR |
16.4590 EUR |
15.5770 EUR |
2025-06-25 |
16.2033 EUR |
1,810.6550 ENS |
16.3850 EUR |
15.8410 EUR |
16.3950 EUR |
16.0460 EUR |
2025-06-24 |
15.7478 EUR |
1,825.7466 ENS |
16.1700 EUR |
16.0540 EUR |
16.4790 EUR |
16.2850 EUR |
2025-06-23 |
14.8047 EUR |
5,252.1384 ENS |
14.7790 EUR |
14.5170 EUR |
15.3220 EUR |
15.2130 EUR |
2025-06-22 |
15.3480 EUR |
1,250.4508 ENS |
15.3520 EUR |
14.6500 EUR |
15.4950 EUR |
14.6500 EUR |
2025-06-21 |
16.0507 EUR |
4,816.7848 ENS |
16.2000 EUR |
15.6380 EUR |
16.4650 EUR |
15.7690 EUR |
2025-06-20 |
16.9150 EUR |
11,918.0883 ENS |
17.1150 EUR |
16.0140 EUR |
17.4640 EUR |
16.3260 EUR |
2025-06-19 |
17.2989 EUR |
6,652.4069 ENS |
17.5480 EUR |
17.0140 EUR |
17.5610 EUR |
17.0980 EUR |
2025-06-18 |
17.1012 EUR |
7,843.9748 ENS |
17.2350 EUR |
16.7310 EUR |
17.6200 EUR |
17.0100 EUR |
2025-06-17 |
17.3922 EUR |
5,868.2570 ENS |
17.5640 EUR |
16.9270 EUR |
18.0530 EUR |
17.2990 EUR |
2025-06-16 |
17.9649 EUR |
5,509.8537 ENS |
17.6600 EUR |
17.4810 EUR |
18.7110 EUR |
18.4920 EUR |
2025-06-15 |
17.6009 EUR |
5,042.6748 ENS |
17.6350 EUR |
17.4010 EUR |
17.7680 EUR |
17.6760 EUR |
2025-06-14 |
17.4352 EUR |
5,365.2961 ENS |
17.6800 EUR |
17.2480 EUR |
17.7040 EUR |
17.2690 EUR |
2025-06-13 |
17.9275 EUR |
11,188.3268 ENS |
18.1350 EUR |
16.9630 EUR |
18.1350 EUR |
17.4470 EUR |
2025-06-12 |
19.1458 EUR |
13,946.2949 ENS |
19.5470 EUR |
18.3400 EUR |
19.6930 EUR |
18.3420 EUR |
2025-06-11 |
20.9074 EUR |
45,101.8880 ENS |
20.7540 EUR |
19.9820 EUR |
21.7620 EUR |
19.9820 EUR |
2025-06-10 |
19.6062 EUR |
23,771.3757 ENS |
19.2070 EUR |
19.0360 EUR |
20.3350 EUR |
20.1720 EUR |
2025-06-09 |
18.2968 EUR |
4,313.4858 ENS |
18.1910 EUR |
17.6960 EUR |
18.5470 EUR |
18.5020 EUR |
2025-06-08 |
18.3577 EUR |
3,366.6255 ENS |
18.2550 EUR |
18.0210 EUR |
18.5300 EUR |
18.2000 EUR |
2025-06-07 |
18.0781 EUR |
3,239.9470 ENS |
17.6500 EUR |
17.6500 EUR |
18.3950 EUR |
18.2360 EUR |
2025-06-06 |
17.4730 EUR |
4,120.3489 ENS |
17.3160 EUR |
17.0660 EUR |
18.2370 EUR |
17.7460 EUR |
2025-06-05 |
18.6615 EUR |
11,941.2318 ENS |
18.8490 EUR |
17.9080 EUR |
19.2830 EUR |
18.0290 EUR |
2025-06-04 |
19.2658 EUR |
16,442.6561 ENS |
18.9150 EUR |
18.7620 EUR |
19.7280 EUR |
18.8070 EUR |
2025-06-03 |
19.2622 EUR |
11,602.8339 ENS |
19.1820 EUR |
18.7460 EUR |
19.5980 EUR |
19.4090 EUR |