Identifier on Bitvavo: ENS-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-24 |
12.6101 EUR |
2,026.4479 ENS |
12.8890 EUR |
12.2310 EUR |
12.9180 EUR |
12.4500 EUR |
2023-03-23 |
12.7795 EUR |
922.0344 ENS |
12.5360 EUR |
12.4890 EUR |
13.0000 EUR |
12.9080 EUR |
2023-03-22 |
12.8205 EUR |
3,116.9524 ENS |
13.2110 EUR |
12.1640 EUR |
13.3150 EUR |
12.3480 EUR |
2023-03-21 |
12.8396 EUR |
17,381.0832 ENS |
12.7420 EUR |
12.3000 EUR |
13.3740 EUR |
13.1320 EUR |
2023-03-20 |
12.9645 EUR |
6,489.8760 ENS |
13.4470 EUR |
12.5600 EUR |
13.7870 EUR |
12.6920 EUR |
2023-03-19 |
13.5260 EUR |
3,721.8716 ENS |
13.4260 EUR |
13.0940 EUR |
13.8830 EUR |
13.6700 EUR |
2023-03-18 |
13.7937 EUR |
2,873.4782 ENS |
13.7520 EUR |
13.0360 EUR |
14.1290 EUR |
13.4050 EUR |
2023-03-17 |
13.6260 EUR |
12,204.3971 ENS |
12.7560 EUR |
12.6050 EUR |
14.0240 EUR |
13.7440 EUR |
2023-03-16 |
12.7471 EUR |
8,254.0965 ENS |
11.8860 EUR |
11.6980 EUR |
13.4010 EUR |
12.8000 EUR |
2023-03-15 |
12.3464 EUR |
7,259.5246 ENS |
12.9670 EUR |
11.5850 EUR |
13.1980 EUR |
12.0090 EUR |
2023-03-14 |
12.9252 EUR |
17,372.6307 ENS |
12.1610 EUR |
11.8450 EUR |
13.5410 EUR |
12.9260 EUR |
2023-03-13 |
12.1556 EUR |
18,180.3991 ENS |
12.2820 EUR |
11.5770 EUR |
12.6330 EUR |
12.1220 EUR |
2023-03-12 |
11.5285 EUR |
3,368.6348 ENS |
11.3270 EUR |
11.1870 EUR |
12.0880 EUR |
12.0880 EUR |
2023-03-11 |
11.3100 EUR |
1,402.4032 ENS |
11.8510 EUR |
10.8960 EUR |
11.9730 EUR |
11.2590 EUR |
2023-03-10 |
11.2935 EUR |
7,187.4607 ENS |
11.3620 EUR |
10.8780 EUR |
11.7470 EUR |
11.6350 EUR |
2023-03-09 |
11.5448 EUR |
4,496.4043 ENS |
12.1800 EUR |
11.2260 EUR |
12.5920 EUR |
11.3840 EUR |
2023-03-08 |
12.5088 EUR |
1,981.2913 ENS |
13.1690 EUR |
11.9900 EUR |
13.1690 EUR |
12.0950 EUR |
2023-03-07 |
12.9775 EUR |
741.9802 ENS |
13.1850 EUR |
12.7200 EUR |
13.2200 EUR |
12.8870 EUR |
2023-03-06 |
12.9382 EUR |
1,000.8789 ENS |
12.8100 EUR |
12.7330 EUR |
13.1180 EUR |
12.9710 EUR |
2023-03-05 |
13.1598 EUR |
982.7031 ENS |
13.1540 EUR |
12.9880 EUR |
13.4230 EUR |
13.0090 EUR |
2023-03-04 |
13.0800 EUR |
2,385.1840 ENS |
13.4290 EUR |
12.8230 EUR |
13.4290 EUR |
13.1170 EUR |
2023-03-03 |
13.6572 EUR |
7,959.8296 ENS |
14.6980 EUR |
13.1620 EUR |
14.6980 EUR |
13.3890 EUR |
2023-03-02 |
14.7110 EUR |
1,333.3333 ENS |
15.0900 EUR |
14.3360 EUR |
15.2000 EUR |
14.7520 EUR |
2023-03-01 |
14.9998 EUR |
1,351.7476 ENS |
14.4900 EUR |
14.4300 EUR |
15.1130 EUR |
14.9620 EUR |
2023-02-28 |
15.2405 EUR |
8,311.7154 ENS |
15.4260 EUR |
14.2430 EUR |
15.4730 EUR |
14.3640 EUR |
2023-02-27 |
15.4379 EUR |
2,536.2447 ENS |
15.4830 EUR |
15.0350 EUR |
15.8260 EUR |
15.3730 EUR |
2023-02-26 |
14.9546 EUR |
4,985.2537 ENS |
14.2130 EUR |
14.2130 EUR |
15.4830 EUR |
15.3490 EUR |
2023-02-25 |
14.2110 EUR |
3,108.0662 ENS |
14.8550 EUR |
13.8370 EUR |
14.9090 EUR |
14.2000 EUR |
2023-02-24 |
15.4084 EUR |
4,711.4515 ENS |
15.4220 EUR |
14.7150 EUR |
15.9490 EUR |
14.8840 EUR |
2023-02-23 |
15.4517 EUR |
5,851.8098 ENS |
15.5000 EUR |
15.1580 EUR |
15.7980 EUR |
15.3280 EUR |
2023-02-22 |
14.9613 EUR |
7,557.5428 ENS |
15.4370 EUR |
14.6800 EUR |
15.4370 EUR |
15.2880 EUR |
2023-02-21 |
15.5746 EUR |
7,725.6943 ENS |
16.5650 EUR |
15.0890 EUR |
16.5650 EUR |
15.4240 EUR |
2023-02-20 |
16.2649 EUR |
7,360.2213 ENS |
15.3690 EUR |
15.0970 EUR |
16.7500 EUR |
16.5570 EUR |
2023-02-19 |
15.3205 EUR |
6,387.9937 ENS |
15.0200 EUR |
14.7540 EUR |
15.8960 EUR |
15.4230 EUR |
2023-02-18 |
14.7908 EUR |
7,798.5367 ENS |
14.3900 EUR |
14.2580 EUR |
15.3940 EUR |
15.0870 EUR |
2023-02-17 |
14.1087 EUR |
7,249.9344 ENS |
13.5850 EUR |
13.5850 EUR |
14.6840 EUR |
14.3950 EUR |
2023-02-16 |
14.7787 EUR |
13,410.0511 ENS |
14.4580 EUR |
13.7430 EUR |
15.2820 EUR |
13.8210 EUR |
2023-02-15 |
13.8800 EUR |
7,060.6706 ENS |
13.5210 EUR |
13.3440 EUR |
14.3700 EUR |
14.3450 EUR |
2023-02-14 |
13.2285 EUR |
4,878.2172 ENS |
12.7640 EUR |
12.7310 EUR |
13.5460 EUR |
13.4900 EUR |
2023-02-13 |
12.7423 EUR |
1,942.5814 ENS |
13.2350 EUR |
12.4500 EUR |
13.3510 EUR |
12.8740 EUR |
2023-02-12 |
13.4643 EUR |
2,568.2671 ENS |
13.5530 EUR |
12.9220 EUR |
13.7260 EUR |
13.1940 EUR |
2023-02-11 |
13.2110 EUR |
3,113.8568 ENS |
13.0970 EUR |
12.9680 EUR |
13.6110 EUR |
13.5640 EUR |
2023-02-10 |
13.0646 EUR |
2,502.1179 ENS |
13.1480 EUR |
12.7890 EUR |
13.2520 EUR |
13.0100 EUR |
2023-02-09 |
13.7135 EUR |
6,407.9884 ENS |
14.3640 EUR |
12.8010 EUR |
14.3810 EUR |
13.1170 EUR |
2023-02-08 |
14.7747 EUR |
8,426.1008 ENS |
14.9700 EUR |
14.1590 EUR |
15.0780 EUR |
14.2580 EUR |
2023-02-07 |
14.5491 EUR |
10,634.6422 ENS |
13.8830 EUR |
13.7910 EUR |
14.9990 EUR |
14.9610 EUR |
2023-02-06 |
14.0206 EUR |
7,236.4009 ENS |
14.1970 EUR |
13.6200 EUR |
14.3420 EUR |
13.7590 EUR |
2023-02-05 |
14.3730 EUR |
6,080.6877 ENS |
14.7060 EUR |
13.9500 EUR |
14.9430 EUR |
14.1770 EUR |
2023-02-04 |
15.1486 EUR |
3,232.7382 ENS |
15.3230 EUR |
14.7970 EUR |
15.5330 EUR |
14.9520 EUR |
2023-02-03 |
14.7893 EUR |
10,862.7486 ENS |
14.9280 EUR |
14.5180 EUR |
15.2000 EUR |
15.1350 EUR |