Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-02 |
15.2965 EUR |
16,148.0775 ENS |
14.9000 EUR |
14.8170 EUR |
15.8560 EUR |
14.9520 EUR |
| 2023-02-01 |
14.2628 EUR |
14,350.3575 ENS |
14.6410 EUR |
13.7300 EUR |
14.9440 EUR |
14.7590 EUR |
| 2023-01-31 |
14.8850 EUR |
5,491.5084 ENS |
14.8790 EUR |
14.5000 EUR |
15.2350 EUR |
14.6790 EUR |
| 2023-01-30 |
14.3570 EUR |
7,098.6432 ENS |
14.8440 EUR |
13.7310 EUR |
15.1200 EUR |
14.9430 EUR |
| 2023-01-29 |
14.8911 EUR |
3,125.0468 ENS |
14.5000 EUR |
14.4190 EUR |
15.1260 EUR |
14.7750 EUR |
| 2023-01-28 |
15.0078 EUR |
3,049.7823 ENS |
15.4470 EUR |
14.5870 EUR |
15.5830 EUR |
14.6720 EUR |
| 2023-01-27 |
14.9621 EUR |
13,432.3759 ENS |
14.0100 EUR |
13.7000 EUR |
15.7770 EUR |
15.4530 EUR |
| 2023-01-26 |
13.9153 EUR |
4,676.4254 ENS |
13.7280 EUR |
13.5790 EUR |
14.2000 EUR |
13.9310 EUR |
| 2023-01-25 |
12.9803 EUR |
5,064.8682 ENS |
12.7520 EUR |
12.3800 EUR |
13.7970 EUR |
13.5680 EUR |
| 2023-01-24 |
13.1928 EUR |
7,361.5418 ENS |
13.6850 EUR |
12.5630 EUR |
13.9100 EUR |
12.6830 EUR |
| 2023-01-23 |
13.7526 EUR |
3,810.1068 ENS |
13.3860 EUR |
13.3860 EUR |
14.0340 EUR |
13.6790 EUR |
| 2023-01-22 |
13.5114 EUR |
6,340.5377 ENS |
13.5250 EUR |
13.0000 EUR |
13.9980 EUR |
13.2600 EUR |
| 2023-01-21 |
13.8500 EUR |
5,531.0253 ENS |
13.9670 EUR |
13.4130 EUR |
14.2200 EUR |
13.4130 EUR |
| 2023-01-20 |
13.1714 EUR |
5,515.1220 ENS |
12.9610 EUR |
12.8710 EUR |
13.8580 EUR |
13.7220 EUR |
| 2023-01-19 |
12.6270 EUR |
6,199.3214 ENS |
12.5750 EUR |
12.3800 EUR |
13.0180 EUR |
12.9370 EUR |
| 2023-01-18 |
12.7435 EUR |
7,924.6992 ENS |
13.2040 EUR |
12.1330 EUR |
13.5720 EUR |
12.5820 EUR |
| 2023-01-17 |
13.4909 EUR |
6,881.8994 ENS |
13.6580 EUR |
13.2000 EUR |
13.8060 EUR |
13.2960 EUR |
| 2023-01-16 |
13.4414 EUR |
22,121.3978 ENS |
13.1000 EUR |
12.6060 EUR |
14.2830 EUR |
13.7220 EUR |
| 2023-01-15 |
12.7869 EUR |
5,423.6073 ENS |
12.8700 EUR |
12.2480 EUR |
13.1800 EUR |
12.9730 EUR |
| 2023-01-14 |
12.7234 EUR |
7,533.7400 ENS |
12.4300 EUR |
12.0030 EUR |
13.2920 EUR |
12.9300 EUR |
| 2023-01-13 |
11.9891 EUR |
14,222.9298 ENS |
11.6940 EUR |
11.6110 EUR |
12.3800 EUR |
12.3010 EUR |