Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
21.5739 EUR |
142,377.8370 ENS |
21.7250 EUR |
20.1000 EUR |
22.7470 EUR |
21.5200 EUR |
| 2024-01-12 |
22.0809 EUR |
434,332.1153 ENS |
22.2260 EUR |
18.8760 EUR |
24.3870 EUR |
21.6500 EUR |
| 2024-01-11 |
19.9332 EUR |
703,612.8635 ENS |
16.1620 EUR |
15.8850 EUR |
23.0000 EUR |
21.0990 EUR |
| 2024-01-10 |
14.7255 EUR |
309,230.9448 ENS |
11.9530 EUR |
11.9480 EUR |
16.6600 EUR |
16.2450 EUR |
| 2024-01-09 |
12.0103 EUR |
48,720.5018 ENS |
12.2380 EUR |
11.1260 EUR |
13.1480 EUR |
11.7350 EUR |
| 2024-01-08 |
12.3003 EUR |
124,903.3017 ENS |
10.7680 EUR |
10.5640 EUR |
13.2970 EUR |
12.2790 EUR |
| 2024-01-07 |
11.4620 EUR |
25,941.5106 ENS |
12.0140 EUR |
10.6220 EUR |
12.3540 EUR |
10.9150 EUR |
| 2024-01-06 |
12.2008 EUR |
43,635.4336 ENS |
13.1060 EUR |
11.2000 EUR |
13.3810 EUR |
11.8680 EUR |
| 2024-01-05 |
13.1398 EUR |
98,556.1106 ENS |
13.7340 EUR |
12.2120 EUR |
14.2450 EUR |
12.8900 EUR |
| 2024-01-04 |
13.2152 EUR |
313,579.9853 ENS |
11.5940 EUR |
10.9360 EUR |
14.8490 EUR |
13.5040 EUR |
| 2024-01-03 |
11.8683 EUR |
461,433.0397 ENS |
9.4125 EUR |
7.4002 EUR |
13.9000 EUR |
11.7620 EUR |
| 2024-01-02 |
9.3057 EUR |
6,037.9401 ENS |
9.2439 EUR |
9.0393 EUR |
9.5417 EUR |
9.3625 EUR |
| 2024-01-01 |
8.9454 EUR |
3,675.5117 ENS |
8.7948 EUR |
8.6033 EUR |
9.2739 EUR |
9.2343 EUR |
| 2023-12-31 |
9.0266 EUR |
3,346.4858 ENS |
9.0288 EUR |
8.5010 EUR |
9.2565 EUR |
8.7537 EUR |
| 2023-12-30 |
9.0700 EUR |
3,432.2967 ENS |
8.9831 EUR |
8.8807 EUR |
9.4452 EUR |
9.0300 EUR |
| 2023-12-29 |
9.1367 EUR |
8,936.2531 ENS |
9.2162 EUR |
8.7500 EUR |
9.8206 EUR |
8.9138 EUR |
| 2023-12-28 |
9.4302 EUR |
14,755.1148 ENS |
9.3243 EUR |
9.0400 EUR |
9.7782 EUR |
9.2746 EUR |
| 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 |