Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
15.7092 EUR |
2,589.1265 ENS |
16.0450 EUR |
15.1540 EUR |
16.1610 EUR |
15.3230 EUR |
| 2024-08-31 |
16.2704 EUR |
753.9933 ENS |
16.4610 EUR |
15.9750 EUR |
16.4630 EUR |
16.1400 EUR |
| 2024-08-30 |
16.2682 EUR |
2,283.3981 ENS |
16.4370 EUR |
15.7160 EUR |
16.6270 EUR |
16.3390 EUR |
| 2024-08-29 |
16.8093 EUR |
2,668.4164 ENS |
16.4300 EUR |
16.2930 EUR |
17.2870 EUR |
16.5110 EUR |
| 2024-08-28 |
16.4097 EUR |
8,364.4128 ENS |
16.3000 EUR |
15.9740 EUR |
16.8310 EUR |
16.5650 EUR |
| 2024-08-27 |
17.0517 EUR |
9,840.3974 ENS |
18.1880 EUR |
15.8980 EUR |
18.3140 EUR |
16.1140 EUR |
| 2024-08-26 |
18.4081 EUR |
7,219.5416 ENS |
19.0380 EUR |
17.8850 EUR |
19.0380 EUR |
18.0530 EUR |
| 2024-08-25 |
19.0810 EUR |
6,776.2010 ENS |
19.7590 EUR |
18.4890 EUR |
19.8430 EUR |
19.2740 EUR |
| 2024-08-24 |
19.6654 EUR |
9,947.4765 ENS |
19.4950 EUR |
19.1380 EUR |
20.4500 EUR |
19.5630 EUR |
| 2024-08-23 |
18.9261 EUR |
12,981.7355 ENS |
17.9320 EUR |
17.8990 EUR |
20.0650 EUR |
19.9510 EUR |
| 2024-08-22 |
17.6687 EUR |
7,255.4843 ENS |
17.4270 EUR |
17.1930 EUR |
17.8480 EUR |
17.8180 EUR |
| 2024-08-21 |
17.0309 EUR |
3,357.9468 ENS |
17.0110 EUR |
16.4120 EUR |
17.5530 EUR |
17.4320 EUR |
| 2024-08-20 |
17.1189 EUR |
5,811.5357 ENS |
16.9770 EUR |
16.5890 EUR |
17.6100 EUR |
17.0110 EUR |
| 2024-08-19 |
16.8293 EUR |
3,205.4862 ENS |
16.5650 EUR |
16.4770 EUR |
17.0800 EUR |
17.0520 EUR |
| 2024-08-18 |
17.0149 EUR |
5,698.2410 ENS |
16.6330 EUR |
16.3570 EUR |
17.3780 EUR |
17.0030 EUR |
| 2024-08-17 |
16.3875 EUR |
2,575.4524 ENS |
16.4110 EUR |
16.2240 EUR |
16.6690 EUR |
16.5760 EUR |
| 2024-08-16 |
16.6361 EUR |
6,776.5547 ENS |
16.7830 EUR |
15.9920 EUR |
17.0120 EUR |
16.4840 EUR |
| 2024-08-15 |
16.9023 EUR |
6,885.0019 ENS |
17.3780 EUR |
16.3530 EUR |
17.5100 EUR |
16.4950 EUR |
| 2024-08-14 |
17.8736 EUR |
7,518.4380 ENS |
17.8810 EUR |
17.3540 EUR |
18.3260 EUR |
17.5060 EUR |
| 2024-08-13 |
17.8449 EUR |
6,075.8858 ENS |
18.2570 EUR |
17.4970 EUR |
18.2570 EUR |
17.9730 EUR |
| 2024-08-12 |
17.4616 EUR |
11,151.0583 ENS |
16.4250 EUR |
16.4000 EUR |
18.0770 EUR |
17.7600 EUR |
| 2024-08-11 |
17.7768 EUR |
19,395.3876 ENS |
17.5790 EUR |
16.5000 EUR |
19.0200 EUR |
16.6750 EUR |
| 2024-08-10 |
17.6791 EUR |
5,480.6879 ENS |
17.7160 EUR |
17.4690 EUR |
17.9450 EUR |
17.6460 EUR |
| 2024-08-09 |
17.9474 EUR |
13,094.0977 ENS |
18.3590 EUR |
17.3780 EUR |
18.4280 EUR |
17.7850 EUR |
| 2024-08-08 |
16.8107 EUR |
12,695.2490 ENS |
15.1890 EUR |
14.9830 EUR |
17.9040 EUR |
17.8050 EUR |
| 2024-08-07 |
15.9940 EUR |
10,846.3315 ENS |
15.8370 EUR |
15.0590 EUR |
16.7870 EUR |
15.1920 EUR |
| 2024-08-06 |
16.0350 EUR |
20,336.5133 ENS |
15.4830 EUR |
15.3200 EUR |
16.5530 EUR |
16.0120 EUR |
| 2024-08-05 |
14.5427 EUR |
99,191.5879 ENS |
17.0380 EUR |
13.0800 EUR |
17.1430 EUR |
15.2780 EUR |
| 2024-08-04 |
17.9088 EUR |
21,318.5217 ENS |
19.0400 EUR |
16.6680 EUR |
19.2480 EUR |
17.3750 EUR |
| 2024-08-03 |
19.6636 EUR |
7,096.7919 ENS |
20.5020 EUR |
18.7690 EUR |
20.5100 EUR |
18.8370 EUR |
| 2024-08-02 |
21.3616 EUR |
7,889.9741 ENS |
22.5330 EUR |
20.2910 EUR |
22.5330 EUR |
20.3300 EUR |
| 2024-08-01 |
22.2055 EUR |
10,542.7213 ENS |
23.2000 EUR |
21.0000 EUR |
23.2950 EUR |
22.5330 EUR |
| 2024-07-31 |
24.2456 EUR |
7,552.0094 ENS |
24.2310 EUR |
23.3780 EUR |
24.8880 EUR |
23.5460 EUR |
| 2024-07-30 |
25.4793 EUR |
12,527.5756 ENS |
25.3290 EUR |
24.2570 EUR |
26.0310 EUR |
24.6640 EUR |
| 2024-07-29 |
25.1693 EUR |
10,169.6243 ENS |
24.4790 EUR |
24.4180 EUR |
26.2440 EUR |
25.4470 EUR |
| 2024-07-28 |
24.6056 EUR |
7,842.8565 ENS |
24.3980 EUR |
23.9950 EUR |
25.2270 EUR |
24.2730 EUR |
| 2024-07-27 |
24.4925 EUR |
11,880.9880 ENS |
24.6550 EUR |
23.9040 EUR |
24.9850 EUR |
24.6070 EUR |
| 2024-07-26 |
24.7653 EUR |
11,651.6786 ENS |
24.3590 EUR |
24.0890 EUR |
25.3020 EUR |
24.8310 EUR |
| 2024-07-25 |
24.0056 EUR |
15,181.3743 ENS |
25.2410 EUR |
23.5130 EUR |
25.2410 EUR |
24.3740 EUR |
| 2024-07-24 |
25.9753 EUR |
34,171.6113 ENS |
27.2820 EUR |
24.7810 EUR |
27.5250 EUR |
25.0590 EUR |
| 2024-07-23 |
26.6301 EUR |
78,380.2046 ENS |
23.6070 EUR |
23.6070 EUR |
28.0000 EUR |
26.9150 EUR |
| 2024-07-22 |
24.1643 EUR |
8,902.6808 ENS |
25.0260 EUR |
23.5430 EUR |
25.4270 EUR |
23.6910 EUR |
| 2024-07-21 |
24.1843 EUR |
9,386.2459 ENS |
24.3590 EUR |
23.2900 EUR |
25.1850 EUR |
25.0570 EUR |
| 2024-07-20 |
24.3061 EUR |
5,021.6329 ENS |
24.4540 EUR |
23.9510 EUR |
24.5470 EUR |
24.1510 EUR |
| 2024-07-19 |
23.9588 EUR |
11,874.0402 ENS |
23.6500 EUR |
23.2750 EUR |
24.5080 EUR |
24.4750 EUR |
| 2024-07-18 |
24.0368 EUR |
10,757.1155 ENS |
23.9520 EUR |
23.5000 EUR |
24.8060 EUR |
23.9380 EUR |
| 2024-07-17 |
24.6231 EUR |
20,666.1232 ENS |
24.8470 EUR |
23.9000 EUR |
25.3540 EUR |
23.9460 EUR |
| 2024-07-16 |
25.0889 EUR |
18,500.8735 ENS |
26.2030 EUR |
24.2390 EUR |
26.2780 EUR |
24.9080 EUR |
| 2024-07-15 |
25.3627 EUR |
17,875.3917 ENS |
24.1500 EUR |
24.1500 EUR |
26.4560 EUR |
26.2810 EUR |
| 2024-07-14 |
23.8488 EUR |
12,303.5885 ENS |
23.2950 EUR |
23.1580 EUR |
24.4820 EUR |
24.2450 EUR |