Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
17.0998 EUR |
5,027.3344 ENS |
17.5430 EUR |
16.5700 EUR |
17.7430 EUR |
16.8140 EUR |
| 2024-10-20 |
17.0550 EUR |
7,696.0594 ENS |
16.2840 EUR |
16.1350 EUR |
17.7770 EUR |
17.1930 EUR |
| 2024-10-19 |
16.2936 EUR |
5,171.8329 ENS |
16.3420 EUR |
16.0530 EUR |
16.5600 EUR |
16.2070 EUR |
| 2024-10-18 |
16.2811 EUR |
10,134.5656 ENS |
15.7120 EUR |
15.7120 EUR |
16.6250 EUR |
16.2210 EUR |
| 2024-10-17 |
15.7898 EUR |
3,200.8867 ENS |
16.2330 EUR |
15.4920 EUR |
16.3370 EUR |
15.6690 EUR |
| 2024-10-16 |
16.1996 EUR |
5,906.7642 ENS |
16.1540 EUR |
15.8380 EUR |
16.4530 EUR |
16.2180 EUR |
| 2024-10-15 |
16.3846 EUR |
20,860.5022 ENS |
16.6290 EUR |
15.8200 EUR |
16.9680 EUR |
16.1790 EUR |
| 2024-10-14 |
16.4046 EUR |
20,454.5536 ENS |
15.4950 EUR |
15.4500 EUR |
16.7110 EUR |
16.5910 EUR |
| 2024-10-13 |
15.3965 EUR |
6,694.0762 ENS |
15.6830 EUR |
15.0800 EUR |
15.7490 EUR |
15.5300 EUR |
| 2024-10-12 |
15.7253 EUR |
5,068.5012 ENS |
15.6550 EUR |
15.6340 EUR |
15.9160 EUR |
15.6960 EUR |
| 2024-10-11 |
15.3921 EUR |
14,887.3927 ENS |
14.7900 EUR |
14.7900 EUR |
15.7430 EUR |
15.6190 EUR |
| 2024-10-10 |
14.7440 EUR |
11,236.3649 ENS |
14.6760 EUR |
14.3930 EUR |
14.8940 EUR |
14.7180 EUR |
| 2024-10-09 |
15.2246 EUR |
18,289.9935 ENS |
15.1700 EUR |
14.5070 EUR |
15.6950 EUR |
14.6780 EUR |
| 2024-10-08 |
15.1909 EUR |
6,391.2002 ENS |
15.3320 EUR |
14.9840 EUR |
15.4810 EUR |
15.0400 EUR |
| 2024-10-07 |
15.7845 EUR |
13,880.8611 ENS |
15.5760 EUR |
15.4050 EUR |
16.1720 EUR |
15.5520 EUR |
| 2024-10-06 |
15.4701 EUR |
6,585.5695 ENS |
15.2500 EUR |
15.2020 EUR |
15.7140 EUR |
15.4570 EUR |
| 2024-10-05 |
15.5218 EUR |
2,835.9039 ENS |
15.5290 EUR |
15.2480 EUR |
15.6120 EUR |
15.2720 EUR |
| 2024-10-04 |
15.3205 EUR |
4,856.1175 ENS |
14.8500 EUR |
14.7770 EUR |
15.6330 EUR |
15.5010 EUR |
| 2024-10-03 |
14.8402 EUR |
7,585.4085 ENS |
14.7510 EUR |
14.3400 EUR |
15.2650 EUR |
14.6890 EUR |
| 2024-10-02 |
15.2900 EUR |
6,295.3076 ENS |
15.3470 EUR |
14.6840 EUR |
15.8460 EUR |
14.8790 EUR |
| 2024-10-01 |
16.0945 EUR |
14,145.9193 ENS |
16.7950 EUR |
14.7460 EUR |
17.2400 EUR |
15.2050 EUR |
| 2024-09-30 |
17.0608 EUR |
20,968.2776 ENS |
17.7260 EUR |
16.6890 EUR |
17.7690 EUR |
16.7950 EUR |
| 2024-09-29 |
17.6640 EUR |
12,622.0041 ENS |
18.0140 EUR |
17.3440 EUR |
18.1490 EUR |
17.7140 EUR |
| 2024-09-28 |
18.1412 EUR |
22,116.2165 ENS |
18.6700 EUR |
17.5500 EUR |
18.8280 EUR |
18.0120 EUR |
| 2024-09-27 |
18.5592 EUR |
45,856.1693 ENS |
17.4380 EUR |
17.2760 EUR |
19.2090 EUR |
18.6140 EUR |
| 2024-09-26 |
17.3284 EUR |
13,684.8382 ENS |
16.9980 EUR |
16.6060 EUR |
17.7580 EUR |
17.3130 EUR |
| 2024-09-25 |
17.2296 EUR |
12,017.0594 ENS |
17.1060 EUR |
16.9700 EUR |
17.5830 EUR |
17.0250 EUR |
| 2024-09-24 |
16.8234 EUR |
10,187.4276 ENS |
16.9170 EUR |
16.4420 EUR |
17.1000 EUR |
17.1000 EUR |
| 2024-09-23 |
16.8430 EUR |
13,844.3595 ENS |
16.1800 EUR |
16.0460 EUR |
17.2550 EUR |
16.9200 EUR |
| 2024-09-22 |
16.5586 EUR |
17,597.2277 ENS |
16.9100 EUR |
15.8550 EUR |
17.3170 EUR |
16.0580 EUR |
| 2024-09-21 |
16.4181 EUR |
12,269.0359 ENS |
16.4110 EUR |
16.0150 EUR |
16.7380 EUR |
16.5180 EUR |
| 2024-09-20 |
16.5994 EUR |
19,619.6626 ENS |
16.0090 EUR |
15.6720 EUR |
17.1890 EUR |
16.4810 EUR |
| 2024-09-19 |
16.1448 EUR |
17,827.6426 ENS |
15.7690 EUR |
15.7450 EUR |
16.4980 EUR |
16.0220 EUR |
| 2024-09-18 |
15.0840 EUR |
9,392.3851 ENS |
14.8890 EUR |
14.6590 EUR |
15.3090 EUR |
15.3090 EUR |
| 2024-09-17 |
15.0352 EUR |
1,619.6754 ENS |
14.5000 EUR |
14.5000 EUR |
15.3780 EUR |
15.1900 EUR |
| 2024-09-16 |
14.8016 EUR |
3,101.2940 ENS |
15.0600 EUR |
14.4820 EUR |
15.0600 EUR |
14.6630 EUR |
| 2024-09-15 |
15.3746 EUR |
9,925.9331 ENS |
15.8300 EUR |
15.1000 EUR |
15.9380 EUR |
15.1570 EUR |
| 2024-09-14 |
15.8737 EUR |
5,366.3342 ENS |
16.2000 EUR |
15.6700 EUR |
16.2030 EUR |
15.8140 EUR |
| 2024-09-13 |
15.9007 EUR |
9,127.3218 ENS |
15.7480 EUR |
15.5150 EUR |
16.5090 EUR |
16.3760 EUR |
| 2024-09-12 |
15.9113 EUR |
11,836.6365 ENS |
15.7550 EUR |
15.6350 EUR |
16.1420 EUR |
15.7720 EUR |
| 2024-09-11 |
15.5134 EUR |
21,112.4434 ENS |
15.9310 EUR |
15.1180 EUR |
15.9370 EUR |
15.7710 EUR |
| 2024-09-10 |
15.7876 EUR |
54,489.3949 ENS |
15.2010 EUR |
15.0390 EUR |
16.1790 EUR |
15.9810 EUR |
| 2024-09-09 |
14.8982 EUR |
3,445.8753 ENS |
14.7450 EUR |
14.6680 EUR |
15.3800 EUR |
15.2610 EUR |
| 2024-09-08 |
14.5901 EUR |
2,629.8215 ENS |
14.6820 EUR |
14.3140 EUR |
14.7560 EUR |
14.4610 EUR |
| 2024-09-07 |
14.3971 EUR |
1,677.2068 ENS |
14.2080 EUR |
14.1240 EUR |
14.6600 EUR |
14.5720 EUR |
| 2024-09-06 |
14.7416 EUR |
6,506.9048 ENS |
15.0280 EUR |
13.8260 EUR |
15.4200 EUR |
13.8390 EUR |
| 2024-09-05 |
15.1733 EUR |
851.8679 ENS |
15.4260 EUR |
14.8320 EUR |
15.4260 EUR |
14.9680 EUR |
| 2024-09-04 |
14.9907 EUR |
6,115.1379 ENS |
15.0000 EUR |
14.4000 EUR |
15.6980 EUR |
15.4060 EUR |
| 2024-09-03 |
15.6880 EUR |
2,194.4153 ENS |
16.0070 EUR |
15.1760 EUR |
16.0480 EUR |
15.1760 EUR |
| 2024-09-02 |
15.7561 EUR |
4,018.2557 ENS |
15.2850 EUR |
15.1350 EUR |
16.1910 EUR |
16.0990 EUR |