Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
22.0476 EUR |
99,476.8136 ENS |
22.1960 EUR |
20.4970 EUR |
24.0640 EUR |
21.8780 EUR |
| 2024-05-23 |
21.7735 EUR |
197,920.7898 ENS |
20.2740 EUR |
19.3210 EUR |
23.5760 EUR |
21.9410 EUR |
| 2024-05-22 |
19.8951 EUR |
87,074.0865 ENS |
19.7080 EUR |
19.0320 EUR |
20.9000 EUR |
19.9970 EUR |
| 2024-05-21 |
19.0335 EUR |
232,217.6944 ENS |
16.2110 EUR |
15.8990 EUR |
20.3000 EUR |
19.9210 EUR |
| 2024-05-20 |
15.4823 EUR |
34,204.0274 ENS |
13.2050 EUR |
13.0000 EUR |
16.8540 EUR |
16.6060 EUR |
| 2024-05-19 |
13.3942 EUR |
1,031.1210 ENS |
13.9610 EUR |
13.1530 EUR |
13.9610 EUR |
13.2010 EUR |
| 2024-05-18 |
13.8180 EUR |
2,271.5365 ENS |
13.6750 EUR |
13.5810 EUR |
14.0960 EUR |
13.8950 EUR |
| 2024-05-17 |
13.5615 EUR |
8,553.1917 ENS |
12.9710 EUR |
12.9710 EUR |
14.0420 EUR |
13.5790 EUR |
| 2024-05-16 |
12.9921 EUR |
2,594.2321 ENS |
13.1470 EUR |
12.6060 EUR |
13.3320 EUR |
12.8680 EUR |
| 2024-05-15 |
12.8354 EUR |
7,730.3268 ENS |
12.4190 EUR |
12.2440 EUR |
13.2860 EUR |
13.1910 EUR |
| 2024-05-14 |
12.6694 EUR |
3,718.7432 ENS |
12.6930 EUR |
12.3870 EUR |
12.9250 EUR |
12.4520 EUR |
| 2024-05-13 |
12.6228 EUR |
1,463.8877 ENS |
12.4360 EUR |
12.2000 EUR |
13.0480 EUR |
12.8600 EUR |
| 2024-05-12 |
13.0380 EUR |
2,694.4713 ENS |
13.0120 EUR |
12.8030 EUR |
13.1370 EUR |
12.8630 EUR |
| 2024-05-11 |
13.0402 EUR |
975.8313 ENS |
12.8940 EUR |
12.8810 EUR |
13.2370 EUR |
12.9130 EUR |
| 2024-05-10 |
13.0118 EUR |
6,756.5250 ENS |
13.4260 EUR |
12.5660 EUR |
13.6190 EUR |
12.9090 EUR |
| 2024-05-09 |
13.2714 EUR |
5,755.6912 ENS |
13.2200 EUR |
12.9690 EUR |
13.7020 EUR |
13.4500 EUR |
| 2024-05-08 |
13.2847 EUR |
3,098.1168 ENS |
13.3580 EUR |
13.0000 EUR |
13.4930 EUR |
13.1350 EUR |
| 2024-05-07 |
13.6606 EUR |
2,920.4817 ENS |
13.7000 EUR |
13.4910 EUR |
13.9290 EUR |
13.4960 EUR |
| 2024-05-06 |
14.2631 EUR |
4,587.5998 ENS |
14.6860 EUR |
13.7210 EUR |
14.9550 EUR |
13.9600 EUR |
| 2024-05-05 |
14.6139 EUR |
5,272.4297 ENS |
14.3900 EUR |
14.0460 EUR |
14.9270 EUR |
14.5710 EUR |
| 2024-05-04 |
14.5438 EUR |
2,398.9244 ENS |
14.6600 EUR |
14.3060 EUR |
14.6820 EUR |
14.4160 EUR |
| 2024-05-03 |
14.1863 EUR |
3,630.9784 ENS |
13.9260 EUR |
13.6680 EUR |
14.7190 EUR |
14.6390 EUR |
| 2024-05-02 |
13.8667 EUR |
2,304.1868 ENS |
13.3750 EUR |
13.2070 EUR |
14.3510 EUR |
13.9130 EUR |
| 2024-05-01 |
13.2141 EUR |
7,758.5377 ENS |
13.7880 EUR |
12.8470 EUR |
14.1260 EUR |
13.5710 EUR |
| 2024-04-30 |
14.2652 EUR |
7,212.2057 ENS |
15.3820 EUR |
13.2770 EUR |
15.4340 EUR |
13.7000 EUR |
| 2024-04-29 |
15.0460 EUR |
9,331.0213 ENS |
15.2450 EUR |
14.5490 EUR |
15.5600 EUR |
15.5600 EUR |
| 2024-04-28 |
15.7081 EUR |
32,047.8600 ENS |
15.5870 EUR |
15.1700 EUR |
16.5150 EUR |
15.5440 EUR |
| 2024-04-27 |
14.5436 EUR |
10,479.5534 ENS |
13.7300 EUR |
13.0000 EUR |
15.4900 EUR |
15.4870 EUR |
| 2024-04-26 |
13.6145 EUR |
2,143.7584 ENS |
13.5530 EUR |
13.3210 EUR |
13.8950 EUR |
13.7910 EUR |
| 2024-04-25 |
13.5660 EUR |
3,599.8125 ENS |
13.7580 EUR |
13.1920 EUR |
13.9440 EUR |
13.7490 EUR |
| 2024-04-24 |
14.4482 EUR |
8,760.3591 ENS |
14.5190 EUR |
13.8120 EUR |
15.0410 EUR |
13.9320 EUR |
| 2024-04-23 |
14.6838 EUR |
14,262.9049 ENS |
15.0570 EUR |
14.3340 EUR |
15.1590 EUR |
14.4280 EUR |
| 2024-04-22 |
14.6861 EUR |
5,738.6998 ENS |
14.2240 EUR |
14.0760 EUR |
15.1090 EUR |
14.9070 EUR |
| 2024-04-21 |
14.0911 EUR |
5,903.0523 ENS |
14.3880 EUR |
13.7330 EUR |
14.3880 EUR |
13.9740 EUR |
| 2024-04-20 |
13.8616 EUR |
5,808.8130 ENS |
13.0900 EUR |
12.9260 EUR |
14.5860 EUR |
14.4330 EUR |
| 2024-04-19 |
12.7325 EUR |
5,784.0677 ENS |
12.6160 EUR |
11.7360 EUR |
13.2690 EUR |
13.1130 EUR |
| 2024-04-18 |
12.6299 EUR |
7,427.9380 ENS |
12.4780 EUR |
12.2250 EUR |
12.9090 EUR |
12.6900 EUR |
| 2024-04-17 |
12.5329 EUR |
10,375.4568 ENS |
12.6170 EUR |
11.8480 EUR |
12.9670 EUR |
12.6490 EUR |
| 2024-04-16 |
12.6660 EUR |
7,902.8888 ENS |
12.5610 EUR |
12.1300 EUR |
12.9550 EUR |
12.7950 EUR |
| 2024-04-15 |
13.2267 EUR |
9,416.3252 ENS |
12.9360 EUR |
12.1070 EUR |
13.8080 EUR |
12.8250 EUR |
| 2024-04-14 |
12.6295 EUR |
14,384.3527 ENS |
11.9940 EUR |
11.4630 EUR |
13.1100 EUR |
13.0560 EUR |
| 2024-04-13 |
12.5589 EUR |
20,801.5257 ENS |
14.3650 EUR |
9.8216 EUR |
14.4990 EUR |
11.8850 EUR |
| 2024-04-12 |
14.6695 EUR |
25,032.9016 ENS |
18.4570 EUR |
12.2840 EUR |
18.6160 EUR |
14.3810 EUR |
| 2024-04-11 |
18.7165 EUR |
2,081.9515 ENS |
19.0820 EUR |
18.3500 EUR |
19.1410 EUR |
18.5320 EUR |
| 2024-04-10 |
18.7184 EUR |
3,593.7426 ENS |
18.6870 EUR |
18.2000 EUR |
19.1530 EUR |
18.9630 EUR |
| 2024-04-09 |
20.0010 EUR |
5,294.7489 ENS |
20.6050 EUR |
18.5710 EUR |
20.8970 EUR |
18.9490 EUR |
| 2024-04-08 |
20.0438 EUR |
14,443.8263 ENS |
18.7040 EUR |
18.2620 EUR |
20.7450 EUR |
20.3620 EUR |
| 2024-04-07 |
18.4118 EUR |
1,213.0927 ENS |
18.1620 EUR |
18.1000 EUR |
18.6680 EUR |
18.4450 EUR |
| 2024-04-06 |
18.1499 EUR |
1,195.3439 ENS |
17.9680 EUR |
17.8770 EUR |
18.3300 EUR |
18.3300 EUR |
| 2024-04-05 |
17.7330 EUR |
1,146.4794 ENS |
18.2240 EUR |
17.2340 EUR |
18.2600 EUR |
17.9410 EUR |