Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
15.9644 EUR |
33,204.5774 ENS |
15.4090 EUR |
15.0920 EUR |
16.4210 EUR |
16.0360 EUR |
| 2022-09-26 |
14.8505 EUR |
14,313.2308 ENS |
14.2480 EUR |
14.0620 EUR |
15.5500 EUR |
15.3950 EUR |
| 2022-09-25 |
14.5338 EUR |
8,518.4858 ENS |
14.0180 EUR |
13.9700 EUR |
14.9830 EUR |
14.1710 EUR |
| 2022-09-24 |
14.3682 EUR |
5,328.0597 ENS |
14.5420 EUR |
13.9600 EUR |
14.6620 EUR |
13.9710 EUR |
| 2022-09-23 |
14.4303 EUR |
16,068.9318 ENS |
14.1550 EUR |
13.7250 EUR |
14.7660 EUR |
14.5120 EUR |
| 2022-09-22 |
14.0174 EUR |
10,953.6959 ENS |
13.7530 EUR |
13.7200 EUR |
14.3850 EUR |
14.1360 EUR |
| 2022-09-21 |
13.8766 EUR |
9,243.7841 ENS |
13.5720 EUR |
13.3860 EUR |
14.5470 EUR |
13.5310 EUR |
| 2022-09-20 |
13.5235 EUR |
6,993.5028 ENS |
13.6440 EUR |
13.1850 EUR |
13.8490 EUR |
13.4350 EUR |
| 2022-09-19 |
13.3622 EUR |
13,015.6535 ENS |
12.8100 EUR |
12.4390 EUR |
14.0540 EUR |
13.6610 EUR |
| 2022-09-18 |
13.7469 EUR |
15,200.2008 ENS |
14.5250 EUR |
11.9320 EUR |
14.5520 EUR |
12.8600 EUR |
| 2022-09-17 |
14.1933 EUR |
13,451.8900 ENS |
14.5130 EUR |
13.8340 EUR |
14.7820 EUR |
14.5310 EUR |
| 2022-09-16 |
14.6641 EUR |
20,188.6847 ENS |
14.2060 EUR |
14.0000 EUR |
15.2500 EUR |
14.4720 EUR |
| 2022-09-15 |
14.3550 EUR |
22,892.1120 ENS |
14.6870 EUR |
13.7900 EUR |
14.8370 EUR |
14.1820 EUR |
| 2022-09-14 |
14.7407 EUR |
17,105.6910 ENS |
14.4960 EUR |
14.0850 EUR |
15.2950 EUR |
14.6780 EUR |
| 2022-09-13 |
14.4718 EUR |
13,681.3416 ENS |
14.8910 EUR |
13.8500 EUR |
14.9730 EUR |
14.5030 EUR |
| 2022-09-12 |
15.1372 EUR |
32,125.3302 ENS |
15.5910 EUR |
14.4000 EUR |
15.7890 EUR |
14.7960 EUR |
| 2022-09-11 |
15.4794 EUR |
22,041.3163 ENS |
15.4700 EUR |
15.0940 EUR |
16.1280 EUR |
15.6370 EUR |
| 2022-09-10 |
15.4355 EUR |
11,689.5792 ENS |
15.3960 EUR |
15.0000 EUR |
16.1160 EUR |
15.6260 EUR |
| 2022-09-09 |
15.7613 EUR |
24,049.7119 ENS |
15.6890 EUR |
15.2180 EUR |
16.3560 EUR |
15.3780 EUR |
| 2022-09-08 |
15.2232 EUR |
26,281.0024 ENS |
14.8210 EUR |
14.4950 EUR |
15.9570 EUR |
15.6330 EUR |
| 2022-09-07 |
14.0016 EUR |
19,907.6449 ENS |
14.3350 EUR |
13.3450 EUR |
15.1950 EUR |
14.8930 EUR |
| 2022-09-06 |
14.7021 EUR |
44,104.5270 ENS |
14.6440 EUR |
14.0560 EUR |
15.5220 EUR |
14.5520 EUR |
| 2022-09-05 |
13.8905 EUR |
15,835.5284 ENS |
13.9210 EUR |
13.2080 EUR |
14.5260 EUR |
14.2730 EUR |
| 2022-09-04 |
13.6548 EUR |
12,855.4560 ENS |
14.0630 EUR |
13.4880 EUR |
14.1030 EUR |
13.6000 EUR |
| 2022-09-03 |
13.9323 EUR |
7,915.0120 ENS |
13.8550 EUR |
13.6220 EUR |
14.2170 EUR |
14.0630 EUR |
| 2022-09-02 |
13.5714 EUR |
17,484.6451 ENS |
13.4330 EUR |
13.1560 EUR |
14.0310 EUR |
13.9170 EUR |
| 2022-09-01 |
12.8732 EUR |
19,177.6669 ENS |
12.4860 EUR |
12.4490 EUR |
13.6130 EUR |
13.5660 EUR |
| 2022-08-31 |
12.5656 EUR |
10,680.3659 ENS |
12.1480 EUR |
12.1290 EUR |
12.8060 EUR |
12.4490 EUR |
| 2022-08-30 |
12.4056 EUR |
22,821.1041 ENS |
12.5030 EUR |
11.7500 EUR |
12.7740 EUR |
12.3360 EUR |
| 2022-08-29 |
12.0451 EUR |
21,546.6127 ENS |
11.3930 EUR |
11.2710 EUR |
12.5400 EUR |
12.4230 EUR |
| 2022-08-28 |
11.9207 EUR |
13,104.7259 ENS |
11.9920 EUR |
11.7010 EUR |
12.1420 EUR |
11.7790 EUR |
| 2022-08-27 |
12.1223 EUR |
8,422.4852 ENS |
12.2180 EUR |
11.8270 EUR |
12.3940 EUR |
11.8780 EUR |
| 2022-08-26 |
12.9072 EUR |
17,742.2568 ENS |
13.4500 EUR |
12.2960 EUR |
13.6490 EUR |
12.4670 EUR |
| 2022-08-25 |
13.8183 EUR |
12,840.4486 ENS |
13.9810 EUR |
13.3930 EUR |
14.1680 EUR |
13.6490 EUR |
| 2022-08-24 |
13.8701 EUR |
19,774.1330 ENS |
13.6210 EUR |
13.1920 EUR |
14.5480 EUR |
14.0680 EUR |
| 2022-08-23 |
13.4877 EUR |
19,785.1265 ENS |
13.7430 EUR |
12.9850 EUR |
13.9550 EUR |
13.7530 EUR |
| 2022-08-22 |
12.9686 EUR |
17,574.0074 ENS |
13.1280 EUR |
12.3990 EUR |
13.7960 EUR |
13.7960 EUR |
| 2022-08-21 |
13.0595 EUR |
15,859.6069 ENS |
12.6480 EUR |
12.5440 EUR |
13.4370 EUR |
13.2580 EUR |
| 2022-08-20 |
12.7312 EUR |
17,388.6651 ENS |
12.7250 EUR |
12.0920 EUR |
13.4450 EUR |
12.6000 EUR |
| 2022-08-19 |
12.9271 EUR |
39,915.3659 ENS |
13.9620 EUR |
12.1650 EUR |
14.0250 EUR |
12.8130 EUR |
| 2022-08-18 |
14.8158 EUR |
17,364.8215 ENS |
15.4910 EUR |
13.3470 EUR |
15.9260 EUR |
14.0240 EUR |
| 2022-08-17 |
15.3021 EUR |
44,414.9351 ENS |
15.0000 EUR |
14.3420 EUR |
15.7730 EUR |
15.4760 EUR |
| 2022-08-16 |
14.8907 EUR |
40,477.4811 ENS |
14.7880 EUR |
14.2700 EUR |
15.2500 EUR |
14.7650 EUR |
| 2022-08-15 |
14.2320 EUR |
24,752.7705 ENS |
14.1480 EUR |
13.7920 EUR |
14.7480 EUR |
14.2210 EUR |
| 2022-08-14 |
14.7848 EUR |
36,303.9668 ENS |
14.9880 EUR |
13.9220 EUR |
15.5170 EUR |
14.1640 EUR |
| 2022-08-13 |
15.2310 EUR |
32,972.2611 ENS |
15.5200 EUR |
14.9550 EUR |
15.7520 EUR |
15.0530 EUR |
| 2022-08-12 |
15.2433 EUR |
16,605.0001 ENS |
15.0920 EUR |
14.8480 EUR |
15.5290 EUR |
15.3380 EUR |
| 2022-08-11 |
15.7809 EUR |
45,567.4032 ENS |
15.6450 EUR |
14.9920 EUR |
16.2600 EUR |
15.0940 EUR |
| 2022-08-10 |
15.4910 EUR |
51,242.4108 ENS |
15.2110 EUR |
14.5710 EUR |
16.2930 EUR |
15.5880 EUR |
| 2022-08-09 |
15.5897 EUR |
52,059.5073 ENS |
16.3750 EUR |
15.0040 EUR |
16.4190 EUR |
15.4590 EUR |