Identifier on Bitvavo: ENS-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-01-12 |
11.5770 EUR |
6,318.8741 ENS |
11.7020 EUR |
11.2800 EUR |
11.8290 EUR |
11.6470 EUR |
2023-01-11 |
11.2283 EUR |
5,086.4405 ENS |
11.4890 EUR |
10.9240 EUR |
11.7040 EUR |
11.6810 EUR |
2023-01-10 |
11.3793 EUR |
2,907.4851 ENS |
11.5700 EUR |
11.1540 EUR |
11.6170 EUR |
11.4480 EUR |
2023-01-09 |
11.6242 EUR |
6,866.8471 ENS |
11.3050 EUR |
11.2510 EUR |
11.9180 EUR |
11.2980 EUR |
2023-01-08 |
10.9976 EUR |
4,966.7161 ENS |
10.7000 EUR |
10.7000 EUR |
11.2300 EUR |
11.2300 EUR |
2023-01-07 |
10.8142 EUR |
1,868.2058 ENS |
10.8520 EUR |
10.7000 EUR |
10.9100 EUR |
10.8600 EUR |
2023-01-06 |
10.6282 EUR |
4,906.7353 ENS |
10.7240 EUR |
10.4790 EUR |
10.7950 EUR |
10.7950 EUR |
2023-01-05 |
10.8662 EUR |
4,890.3925 ENS |
11.1620 EUR |
10.7000 EUR |
11.1770 EUR |
10.7050 EUR |
2023-01-04 |
11.0425 EUR |
7,181.6537 ENS |
10.5970 EUR |
10.5970 EUR |
11.2330 EUR |
10.9570 EUR |
2023-01-03 |
10.6758 EUR |
5,362.9214 ENS |
10.5430 EUR |
10.4890 EUR |
10.8140 EUR |
10.6160 EUR |
2023-01-02 |
10.4579 EUR |
7,486.2739 ENS |
10.1310 EUR |
9.9980 EUR |
10.6540 EUR |
10.5380 EUR |
2023-01-01 |
10.0262 EUR |
1,894.1956 ENS |
10.0630 EUR |
9.9370 EUR |
10.1490 EUR |
10.1230 EUR |
2022-12-31 |
10.0156 EUR |
2,885.1440 ENS |
9.9800 EUR |
9.8031 EUR |
10.1830 EUR |
10.0600 EUR |
2022-12-30 |
9.9907 EUR |
2,717.3728 ENS |
10.0930 EUR |
9.8574 EUR |
10.1130 EUR |
9.9528 EUR |
2022-12-29 |
10.2534 EUR |
5,296.8250 ENS |
10.3400 EUR |
9.8880 EUR |
10.4630 EUR |
10.1500 EUR |
2022-12-28 |
10.2702 EUR |
1,805.5073 ENS |
10.5520 EUR |
10.0500 EUR |
10.5520 EUR |
10.3460 EUR |
2022-12-27 |
10.5948 EUR |
2,420.5972 ENS |
10.6090 EUR |
10.4000 EUR |
10.7190 EUR |
10.5580 EUR |
2022-12-26 |
10.5994 EUR |
5,670.6669 ENS |
10.3970 EUR |
10.3670 EUR |
10.6930 EUR |
10.5360 EUR |
2022-12-25 |
10.3199 EUR |
1,578.3923 ENS |
10.2430 EUR |
10.1240 EUR |
10.4600 EUR |
10.4340 EUR |
2022-12-24 |
10.2071 EUR |
1,738.4234 ENS |
10.2860 EUR |
10.1070 EUR |
10.3150 EUR |
10.2930 EUR |
2022-12-23 |
10.4262 EUR |
1,757.9651 ENS |
10.4990 EUR |
10.2530 EUR |
10.6470 EUR |
10.2650 EUR |
2022-12-22 |
10.4559 EUR |
2,499.4653 ENS |
10.6130 EUR |
10.2000 EUR |
10.7110 EUR |
10.4940 EUR |
2022-12-21 |
10.5968 EUR |
3,152.1791 ENS |
10.7290 EUR |
10.4780 EUR |
10.7450 EUR |
10.5060 EUR |
2022-12-20 |
10.6683 EUR |
4,106.2805 ENS |
10.2250 EUR |
10.2250 EUR |
10.7410 EUR |
10.7390 EUR |
2022-12-19 |
10.5468 EUR |
4,170.0633 ENS |
10.9480 EUR |
9.9600 EUR |
11.1020 EUR |
10.1460 EUR |
2022-12-18 |
10.9631 EUR |
2,587.7588 ENS |
11.0070 EUR |
10.8510 EUR |
11.1180 EUR |
10.9470 EUR |
2022-12-17 |
10.8456 EUR |
3,631.5426 ENS |
10.8550 EUR |
10.4950 EUR |
11.1050 EUR |
11.1050 EUR |
2022-12-16 |
11.5344 EUR |
4,070.0122 ENS |
12.0890 EUR |
10.9000 EUR |
12.2980 EUR |
10.9130 EUR |
2022-12-15 |
12.1580 EUR |
2,034.7587 ENS |
12.4640 EUR |
12.0490 EUR |
12.4640 EUR |
12.0940 EUR |
2022-12-14 |
12.6141 EUR |
3,158.1459 ENS |
12.5890 EUR |
12.4290 EUR |
12.7470 EUR |
12.4480 EUR |
2022-12-13 |
12.5926 EUR |
5,663.3779 ENS |
12.7040 EUR |
12.2290 EUR |
12.9010 EUR |
12.5590 EUR |
2022-12-12 |
12.3446 EUR |
3,460.1478 ENS |
12.6000 EUR |
12.1700 EUR |
12.6620 EUR |
12.6420 EUR |
2022-12-11 |
12.9288 EUR |
1,730.9314 ENS |
13.0500 EUR |
12.7090 EUR |
13.1020 EUR |
12.7410 EUR |
2022-12-10 |
13.0443 EUR |
1,518.0053 ENS |
12.8800 EUR |
12.7980 EUR |
13.1710 EUR |
13.0210 EUR |
2022-12-09 |
12.9759 EUR |
2,928.8135 ENS |
12.9710 EUR |
12.7870 EUR |
13.1490 EUR |
12.8120 EUR |
2022-12-08 |
12.7887 EUR |
1,137.5558 ENS |
12.6850 EUR |
12.6270 EUR |
12.9770 EUR |
12.9220 EUR |
2022-12-07 |
12.7582 EUR |
1,879.7749 ENS |
13.1660 EUR |
12.5760 EUR |
13.1930 EUR |
12.6450 EUR |
2022-12-06 |
13.0966 EUR |
2,409.8087 ENS |
13.3450 EUR |
12.8590 EUR |
13.4550 EUR |
12.9450 EUR |
2022-12-05 |
13.5200 EUR |
10,288.8115 ENS |
13.3070 EUR |
13.1050 EUR |
13.9000 EUR |
13.2790 EUR |
2022-12-04 |
13.3160 EUR |
2,088.4360 ENS |
13.4190 EUR |
13.1560 EUR |
13.5490 EUR |
13.3550 EUR |
2022-12-03 |
13.3665 EUR |
1,704.2327 ENS |
13.4800 EUR |
13.1430 EUR |
13.5760 EUR |
13.2030 EUR |
2022-12-02 |
13.2456 EUR |
2,807.5396 ENS |
13.3770 EUR |
13.0840 EUR |
13.5200 EUR |
13.3990 EUR |
2022-12-01 |
13.4172 EUR |
4,567.9860 ENS |
13.6090 EUR |
13.1730 EUR |
13.6490 EUR |
13.4900 EUR |
2022-11-30 |
13.5052 EUR |
5,646.6153 ENS |
13.2000 EUR |
13.0200 EUR |
13.8480 EUR |
13.6540 EUR |
2022-11-29 |
12.9418 EUR |
2,918.1511 ENS |
12.4490 EUR |
12.4180 EUR |
13.1450 EUR |
13.0180 EUR |
2022-11-28 |
12.5907 EUR |
4,471.9380 ENS |
12.9120 EUR |
12.0380 EUR |
13.0620 EUR |
12.5250 EUR |
2022-11-27 |
12.9766 EUR |
6,627.9450 ENS |
12.5410 EUR |
12.4760 EUR |
13.4500 EUR |
12.8720 EUR |