Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-27 |
9.3298 EUR |
11,628.0198 ENS |
9.2792 EUR |
8.7500 EUR |
9.6000 EUR |
9.3388 EUR |
| 2023-12-26 |
9.3610 EUR |
54,008.8711 ENS |
8.8772 EUR |
8.4501 EUR |
9.8217 EUR |
9.3585 EUR |
| 2023-12-25 |
8.9542 EUR |
40,845.8583 ENS |
8.6016 EUR |
8.5005 EUR |
9.3055 EUR |
8.8710 EUR |
| 2023-12-24 |
8.4528 EUR |
23,859.7368 ENS |
8.3490 EUR |
8.1400 EUR |
8.6100 EUR |
8.5359 EUR |
| 2023-12-23 |
8.1563 EUR |
4,079.1715 ENS |
8.1460 EUR |
7.8392 EUR |
8.2744 EUR |
8.2744 EUR |
| 2023-12-22 |
7.9397 EUR |
3,177.1103 ENS |
7.8229 EUR |
7.7901 EUR |
8.1286 EUR |
8.0974 EUR |
| 2023-12-21 |
7.7309 EUR |
3,356.7144 ENS |
7.7634 EUR |
7.6279 EUR |
7.8364 EUR |
7.7785 EUR |
| 2023-12-20 |
7.7224 EUR |
6,418.4263 ENS |
7.5434 EUR |
7.4214 EUR |
7.8911 EUR |
7.7433 EUR |
| 2023-12-19 |
7.5685 EUR |
2,475.0732 ENS |
7.6187 EUR |
7.3906 EUR |
7.7557 EUR |
7.3906 EUR |
| 2023-12-18 |
7.4549 EUR |
6,564.6132 ENS |
7.8000 EUR |
7.2443 EUR |
7.8000 EUR |
7.6054 EUR |
| 2023-12-17 |
7.9451 EUR |
4,335.7018 ENS |
8.0921 EUR |
7.8386 EUR |
8.0925 EUR |
7.8670 EUR |
| 2023-12-16 |
8.0173 EUR |
17,570.0636 ENS |
7.8234 EUR |
7.8021 EUR |
8.1865 EUR |
8.1430 EUR |
| 2023-12-15 |
8.0458 EUR |
2,293.9613 ENS |
8.1088 EUR |
7.8881 EUR |
8.1268 EUR |
7.9852 EUR |
| 2023-12-14 |
8.1947 EUR |
3,937.1706 ENS |
8.1456 EUR |
8.0000 EUR |
8.3632 EUR |
8.2215 EUR |
| 2023-12-13 |
7.9286 EUR |
5,470.8834 ENS |
8.1813 EUR |
7.6500 EUR |
8.2293 EUR |
8.1519 EUR |
| 2023-12-12 |
8.2194 EUR |
3,592.9712 ENS |
8.1601 EUR |
7.9750 EUR |
8.4000 EUR |
8.1560 EUR |
| 2023-12-11 |
8.2138 EUR |
8,876.9536 ENS |
9.0232 EUR |
7.8300 EUR |
9.0409 EUR |
8.1344 EUR |
| 2023-12-10 |
9.0333 EUR |
2,817.9058 ENS |
9.0141 EUR |
8.8451 EUR |
9.2303 EUR |
8.9589 EUR |
| 2023-12-09 |
9.1408 EUR |
36,561.4083 ENS |
8.9033 EUR |
8.8193 EUR |
9.5160 EUR |
8.9433 EUR |
| 2023-12-08 |
8.7764 EUR |
23,599.0735 ENS |
8.7552 EUR |
8.5639 EUR |
8.8980 EUR |
8.8760 EUR |
| 2023-12-07 |
8.7958 EUR |
11,116.2440 ENS |
8.3849 EUR |
8.0930 EUR |
9.1235 EUR |
8.6627 EUR |
| 2023-12-06 |
8.4214 EUR |
4,202.6868 ENS |
8.4158 EUR |
8.2000 EUR |
8.5575 EUR |
8.3741 EUR |
| 2023-12-05 |
8.4173 EUR |
3,661.8603 ENS |
8.5009 EUR |
8.2225 EUR |
8.6362 EUR |
8.4348 EUR |
| 2023-12-04 |
8.3226 EUR |
12,190.4004 ENS |
8.1007 EUR |
7.9752 EUR |
8.5403 EUR |
8.5000 EUR |
| 2023-12-03 |
8.1429 EUR |
4,154.9075 ENS |
8.2472 EUR |
8.0054 EUR |
8.3511 EUR |
8.1245 EUR |
| 2023-12-02 |
8.2019 EUR |
16,418.1474 ENS |
7.9031 EUR |
7.8864 EUR |
8.3125 EUR |
8.3040 EUR |
| 2023-12-01 |
7.8848 EUR |
4,176.8883 ENS |
7.7215 EUR |
7.7215 EUR |
7.9463 EUR |
7.8935 EUR |
| 2023-11-30 |
7.8779 EUR |
6,071.9853 ENS |
7.7375 EUR |
7.6942 EUR |
8.1711 EUR |
7.7263 EUR |
| 2023-11-29 |
7.7116 EUR |
1,987.4708 ENS |
7.7939 EUR |
7.6272 EUR |
7.8629 EUR |
7.7845 EUR |
| 2023-11-28 |
7.6877 EUR |
2,071.7004 ENS |
7.6481 EUR |
7.4582 EUR |
7.8474 EUR |
7.7959 EUR |
| 2023-11-27 |
7.6289 EUR |
3,026.8110 ENS |
7.8161 EUR |
7.4781 EUR |
7.8431 EUR |
7.5805 EUR |
| 2023-11-26 |
7.8798 EUR |
953.5815 ENS |
7.9864 EUR |
7.5939 EUR |
8.0091 EUR |
7.8601 EUR |
| 2023-11-25 |
8.0317 EUR |
3,174.6341 ENS |
7.8360 EUR |
7.8360 EUR |
8.1724 EUR |
7.9990 EUR |
| 2023-11-24 |
7.7902 EUR |
2,265.9814 ENS |
7.7123 EUR |
7.6553 EUR |
7.9005 EUR |
7.7717 EUR |
| 2023-11-23 |
7.7529 EUR |
4,673.7379 ENS |
7.7762 EUR |
7.6626 EUR |
7.8653 EUR |
7.7576 EUR |
| 2023-11-22 |
7.5507 EUR |
3,537.1240 ENS |
7.1715 EUR |
7.1715 EUR |
7.8421 EUR |
7.7148 EUR |
| 2023-11-21 |
7.5531 EUR |
6,732.4735 ENS |
8.0175 EUR |
7.1000 EUR |
8.0693 EUR |
7.1445 EUR |
| 2023-11-20 |
8.1008 EUR |
2,403.3791 ENS |
8.3159 EUR |
7.9462 EUR |
8.3723 EUR |
8.0562 EUR |
| 2023-11-19 |
8.0989 EUR |
5,290.0269 ENS |
7.9136 EUR |
7.8940 EUR |
8.2823 EUR |
8.2823 EUR |
| 2023-11-18 |
7.8550 EUR |
9,071.4129 ENS |
8.1143 EUR |
7.5324 EUR |
8.1143 EUR |
7.9643 EUR |
| 2023-11-17 |
8.6003 EUR |
6,424.6291 ENS |
8.5511 EUR |
7.8088 EUR |
9.2075 EUR |
8.1426 EUR |
| 2023-11-16 |
8.5982 EUR |
11,054.9009 ENS |
8.6693 EUR |
8.1859 EUR |
8.8685 EUR |
8.6789 EUR |
| 2023-11-15 |
8.4722 EUR |
14,217.9267 ENS |
7.8193 EUR |
7.7560 EUR |
8.7401 EUR |
8.7222 EUR |
| 2023-11-14 |
7.9289 EUR |
7,365.6250 ENS |
8.1107 EUR |
7.4265 EUR |
8.2926 EUR |
7.7541 EUR |
| 2023-11-13 |
8.5549 EUR |
5,797.2373 ENS |
8.5514 EUR |
8.2461 EUR |
8.8643 EUR |
8.2735 EUR |
| 2023-11-12 |
8.6330 EUR |
3,248.4209 ENS |
8.4505 EUR |
8.2979 EUR |
8.8076 EUR |
8.5705 EUR |
| 2023-11-11 |
8.5571 EUR |
4,261.9478 ENS |
8.6938 EUR |
8.3412 EUR |
8.7970 EUR |
8.5487 EUR |
| 2023-11-10 |
8.6493 EUR |
9,451.8848 ENS |
8.2000 EUR |
8.1500 EUR |
9.0114 EUR |
8.5570 EUR |
| 2023-11-09 |
7.9001 EUR |
6,424.1196 ENS |
8.0450 EUR |
7.1001 EUR |
8.3298 EUR |
7.9553 EUR |
| 2023-11-08 |
7.9249 EUR |
1,929.4470 ENS |
7.8417 EUR |
7.7918 EUR |
7.9981 EUR |
7.9754 EUR |