Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
33.1347 EUR |
22,123.7125 ENS |
32.3480 EUR |
31.0700 EUR |
35.6210 EUR |
33.2280 EUR |
| 2024-12-09 |
34.2763 EUR |
24,803.0985 ENS |
39.2050 EUR |
28.3780 EUR |
39.2050 EUR |
32.5160 EUR |
| 2024-12-08 |
38.7069 EUR |
7,128.3954 ENS |
39.4290 EUR |
37.7080 EUR |
39.4630 EUR |
39.1880 EUR |
| 2024-12-07 |
39.2520 EUR |
7,644.5684 ENS |
40.3370 EUR |
38.6000 EUR |
40.9670 EUR |
39.4290 EUR |
| 2024-12-06 |
39.2188 EUR |
21,778.6195 ENS |
38.9490 EUR |
36.7000 EUR |
41.1060 EUR |
40.4720 EUR |
| 2024-12-05 |
39.6825 EUR |
33,436.0026 ENS |
40.5390 EUR |
38.1490 EUR |
41.8290 EUR |
39.2660 EUR |
| 2024-12-04 |
40.6870 EUR |
58,041.6739 ENS |
37.6460 EUR |
37.4930 EUR |
43.2860 EUR |
40.7760 EUR |
| 2024-12-03 |
38.3400 EUR |
42,945.5976 ENS |
39.6520 EUR |
35.4020 EUR |
40.3460 EUR |
37.8900 EUR |
| 2024-12-02 |
40.0661 EUR |
66,955.0351 ENS |
39.3640 EUR |
36.1800 EUR |
44.1000 EUR |
39.8640 EUR |
| 2024-12-01 |
38.6684 EUR |
66,021.5919 ENS |
38.8940 EUR |
37.1980 EUR |
40.7440 EUR |
38.1020 EUR |
| 2024-11-30 |
39.5827 EUR |
192,235.3374 ENS |
31.1670 EUR |
30.3790 EUR |
44.4030 EUR |
38.3630 EUR |
| 2024-11-29 |
32.1156 EUR |
45,183.3181 ENS |
32.9110 EUR |
31.0810 EUR |
33.2640 EUR |
31.2780 EUR |
| 2024-11-28 |
32.2760 EUR |
220,075.7264 ENS |
32.3410 EUR |
30.7000 EUR |
36.9250 EUR |
33.4000 EUR |
| 2024-11-27 |
23.8335 EUR |
67,813.3838 ENS |
21.2680 EUR |
20.9000 EUR |
25.1270 EUR |
25.1130 EUR |
| 2024-11-26 |
22.0532 EUR |
62,621.8199 ENS |
22.7290 EUR |
20.5590 EUR |
22.9460 EUR |
21.5460 EUR |
| 2024-11-25 |
22.5219 EUR |
111,849.7605 ENS |
19.1660 EUR |
18.7430 EUR |
24.8770 EUR |
23.3210 EUR |
| 2024-11-24 |
19.5269 EUR |
24,571.6453 ENS |
19.8630 EUR |
18.0250 EUR |
20.5410 EUR |
19.3620 EUR |
| 2024-11-23 |
19.0961 EUR |
36,750.8382 ENS |
18.9210 EUR |
18.4790 EUR |
20.5000 EUR |
19.9810 EUR |
| 2024-11-22 |
18.4557 EUR |
32,761.5223 ENS |
18.1050 EUR |
17.6800 EUR |
19.1180 EUR |
18.5690 EUR |
| 2024-11-21 |
17.6744 EUR |
73,685.8606 ENS |
16.4080 EUR |
15.9770 EUR |
18.6450 EUR |
18.2360 EUR |
| 2024-11-20 |
16.8774 EUR |
24,289.6062 ENS |
17.1370 EUR |
16.1000 EUR |
17.4280 EUR |
16.4420 EUR |
| 2024-11-19 |
17.4399 EUR |
20,869.0342 ENS |
18.0970 EUR |
16.7630 EUR |
18.3250 EUR |
17.1780 EUR |
| 2024-11-18 |
17.1596 EUR |
21,533.2128 ENS |
16.7040 EUR |
16.6640 EUR |
17.7050 EUR |
17.1810 EUR |
| 2024-11-17 |
17.2249 EUR |
20,962.5589 ENS |
17.3700 EUR |
16.4900 EUR |
18.1890 EUR |
16.6420 EUR |
| 2024-11-16 |
17.0924 EUR |
27,634.7996 ENS |
16.0610 EUR |
16.0530 EUR |
17.7710 EUR |
17.4730 EUR |
| 2024-11-15 |
15.7345 EUR |
15,631.4387 ENS |
15.5300 EUR |
15.0700 EUR |
16.2710 EUR |
16.2100 EUR |
| 2024-11-14 |
16.0068 EUR |
17,544.4616 ENS |
16.0640 EUR |
15.2530 EUR |
16.7520 EUR |
15.8240 EUR |
| 2024-11-13 |
16.2301 EUR |
46,545.3962 ENS |
17.0570 EUR |
15.5210 EUR |
17.1000 EUR |
16.1110 EUR |
| 2024-11-12 |
17.5825 EUR |
87,049.2848 ENS |
18.8540 EUR |
16.2200 EUR |
19.2410 EUR |
17.0590 EUR |
| 2024-11-11 |
18.6935 EUR |
81,016.7090 ENS |
17.7620 EUR |
17.7120 EUR |
20.4310 EUR |
18.8270 EUR |
| 2024-11-10 |
18.3627 EUR |
70,037.3577 ENS |
17.8890 EUR |
17.4390 EUR |
19.1560 EUR |
18.6870 EUR |
| 2024-11-09 |
17.7799 EUR |
29,064.8924 ENS |
16.9530 EUR |
16.6580 EUR |
18.6420 EUR |
17.3660 EUR |
| 2024-11-08 |
17.0490 EUR |
15,919.3716 ENS |
17.5970 EUR |
16.6050 EUR |
17.9290 EUR |
16.9120 EUR |
| 2024-11-07 |
17.4499 EUR |
40,299.8769 ENS |
16.5400 EUR |
16.4330 EUR |
18.6180 EUR |
17.5080 EUR |
| 2024-11-06 |
15.5002 EUR |
18,236.2022 ENS |
14.3220 EUR |
14.3220 EUR |
16.1870 EUR |
16.1740 EUR |
| 2024-11-05 |
13.8915 EUR |
4,980.7431 ENS |
13.6790 EUR |
13.6550 EUR |
14.4870 EUR |
14.2260 EUR |
| 2024-11-04 |
14.2281 EUR |
17,964.9454 ENS |
14.5960 EUR |
13.3820 EUR |
14.8160 EUR |
13.5960 EUR |
| 2024-11-03 |
14.7860 EUR |
9,917.3869 ENS |
15.2690 EUR |
14.2750 EUR |
15.2690 EUR |
14.6390 EUR |
| 2024-11-02 |
15.2333 EUR |
3,429.7272 ENS |
15.3820 EUR |
15.0260 EUR |
15.4860 EUR |
15.1950 EUR |
| 2024-11-01 |
15.3679 EUR |
6,878.9090 ENS |
15.4540 EUR |
15.0730 EUR |
15.8170 EUR |
15.3550 EUR |
| 2024-10-31 |
15.9934 EUR |
9,042.4502 ENS |
16.5100 EUR |
15.2870 EUR |
16.5100 EUR |
15.4720 EUR |
| 2024-10-30 |
16.7669 EUR |
32,982.1229 ENS |
16.0670 EUR |
15.8370 EUR |
17.4310 EUR |
16.5580 EUR |
| 2024-10-29 |
15.8444 EUR |
8,699.3253 ENS |
15.3050 EUR |
15.3050 EUR |
16.3930 EUR |
16.0500 EUR |
| 2024-10-28 |
15.0527 EUR |
6,154.7420 ENS |
15.1360 EUR |
14.7460 EUR |
15.5540 EUR |
15.3060 EUR |
| 2024-10-27 |
14.9482 EUR |
2,119.0126 ENS |
14.8530 EUR |
14.7320 EUR |
15.2350 EUR |
15.2270 EUR |
| 2024-10-26 |
14.6688 EUR |
7,146.9625 ENS |
14.6640 EUR |
14.5340 EUR |
15.0170 EUR |
14.8300 EUR |
| 2024-10-25 |
15.7753 EUR |
9,150.0295 ENS |
16.0330 EUR |
15.3380 EUR |
16.1440 EUR |
15.7130 EUR |
| 2024-10-24 |
16.0946 EUR |
3,672.6744 ENS |
16.1250 EUR |
15.8590 EUR |
16.2750 EUR |
16.1520 EUR |
| 2024-10-23 |
16.0785 EUR |
4,445.9179 ENS |
16.4440 EUR |
15.6300 EUR |
16.5270 EUR |
15.9800 EUR |
| 2024-10-22 |
16.5078 EUR |
4,111.3198 ENS |
16.6920 EUR |
16.2800 EUR |
16.8550 EUR |
16.5240 EUR |