Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-17 |
7.0916 EUR |
2,767.4222 ENS |
7.2294 EUR |
6.8805 EUR |
7.2294 EUR |
6.8846 EUR |
| 2023-09-16 |
7.2260 EUR |
1,632.9483 ENS |
7.2207 EUR |
7.1801 EUR |
7.3289 EUR |
7.2431 EUR |
| 2023-09-15 |
7.1092 EUR |
1,413.9469 ENS |
7.1038 EUR |
6.9618 EUR |
7.2674 EUR |
7.0938 EUR |
| 2023-09-14 |
7.1436 EUR |
8,048.1705 ENS |
6.7584 EUR |
6.7442 EUR |
7.4053 EUR |
7.0860 EUR |
| 2023-09-13 |
6.7437 EUR |
4,198.0209 ENS |
6.5857 EUR |
6.5839 EUR |
6.7809 EUR |
6.7152 EUR |
| 2023-09-12 |
6.7404 EUR |
993.9904 ENS |
6.7562 EUR |
6.6390 EUR |
6.8146 EUR |
6.6431 EUR |
| 2023-09-11 |
6.6983 EUR |
1,720.8215 ENS |
6.9255 EUR |
6.5769 EUR |
6.9527 EUR |
6.6379 EUR |
| 2023-09-10 |
6.9583 EUR |
1,290.4668 ENS |
7.1386 EUR |
6.8671 EUR |
7.1560 EUR |
6.9763 EUR |
| 2023-09-09 |
7.2018 EUR |
109.7673 ENS |
7.1436 EUR |
7.1286 EUR |
7.2458 EUR |
7.2458 EUR |
| 2023-09-08 |
7.1574 EUR |
381.3553 ENS |
7.2500 EUR |
7.0957 EUR |
7.2941 EUR |
7.1438 EUR |
| 2023-09-07 |
7.0145 EUR |
2,127.3899 ENS |
7.0000 EUR |
6.8948 EUR |
7.2393 EUR |
7.2393 EUR |
| 2023-09-06 |
7.0747 EUR |
4,682.6369 ENS |
7.2288 EUR |
7.0215 EUR |
7.2288 EUR |
7.0240 EUR |
| 2023-09-05 |
7.0641 EUR |
1,251.8966 ENS |
7.0142 EUR |
6.9528 EUR |
7.2672 EUR |
7.2329 EUR |
| 2023-09-04 |
6.9583 EUR |
4,053.3260 ENS |
6.8982 EUR |
6.8982 EUR |
7.0088 EUR |
6.9569 EUR |
| 2023-09-03 |
6.8448 EUR |
977.6287 ENS |
6.8515 EUR |
6.7666 EUR |
6.8626 EUR |
6.7739 EUR |
| 2023-09-02 |
6.8220 EUR |
2,891.0154 ENS |
6.8702 EUR |
6.7453 EUR |
6.8713 EUR |
6.8408 EUR |
| 2023-09-01 |
6.8410 EUR |
4,393.9802 ENS |
7.2714 EUR |
6.7092 EUR |
7.2714 EUR |
6.8799 EUR |
| 2023-08-31 |
7.3936 EUR |
531.2940 ENS |
7.3541 EUR |
7.1984 EUR |
7.4928 EUR |
7.1984 EUR |
| 2023-08-30 |
7.4923 EUR |
1,866.3773 ENS |
7.5548 EUR |
7.3345 EUR |
7.5548 EUR |
7.3924 EUR |
| 2023-08-29 |
7.5219 EUR |
1,839.1180 ENS |
7.4233 EUR |
7.2456 EUR |
7.6444 EUR |
7.6368 EUR |
| 2023-08-28 |
7.3681 EUR |
382.7098 ENS |
7.3713 EUR |
7.2671 EUR |
7.4158 EUR |
7.4072 EUR |
| 2023-08-27 |
7.3719 EUR |
441.9784 ENS |
7.3415 EUR |
7.3222 EUR |
7.4338 EUR |
7.4037 EUR |
| 2023-08-26 |
7.2503 EUR |
114.7036 ENS |
7.1842 EUR |
7.1842 EUR |
7.3272 EUR |
7.3228 EUR |
| 2023-08-25 |
7.3386 EUR |
491.3025 ENS |
7.4160 EUR |
7.1548 EUR |
7.4311 EUR |
7.1707 EUR |
| 2023-08-24 |
7.4630 EUR |
3,583.9653 ENS |
7.5091 EUR |
7.3825 EUR |
7.5445 EUR |
7.4275 EUR |
| 2023-08-23 |
7.4699 EUR |
566.6449 ENS |
7.4099 EUR |
7.3710 EUR |
7.5511 EUR |
7.4627 EUR |
| 2023-08-22 |
7.1940 EUR |
1,337.8283 ENS |
7.3186 EUR |
7.1687 EUR |
7.3952 EUR |
7.1783 EUR |
| 2023-08-21 |
7.4150 EUR |
542.7509 ENS |
7.4661 EUR |
7.2241 EUR |
7.4661 EUR |
7.3119 EUR |
| 2023-08-20 |
7.4470 EUR |
1,298.4855 ENS |
7.4487 EUR |
7.4168 EUR |
7.5461 EUR |
7.5027 EUR |
| 2023-08-19 |
7.4173 EUR |
742.4296 ENS |
7.4430 EUR |
7.3585 EUR |
7.5260 EUR |
7.4446 EUR |
| 2023-08-18 |
7.3537 EUR |
945.9636 ENS |
7.3447 EUR |
7.3006 EUR |
7.5120 EUR |
7.3820 EUR |
| 2023-08-17 |
6.8804 EUR |
3,964.3968 ENS |
7.6595 EUR |
6.5157 EUR |
7.6712 EUR |
7.1920 EUR |
| 2023-08-16 |
7.6828 EUR |
1,945.7535 ENS |
7.8491 EUR |
7.4495 EUR |
7.8713 EUR |
7.5314 EUR |
| 2023-08-15 |
7.8191 EUR |
2,315.0653 ENS |
8.2431 EUR |
7.6500 EUR |
8.2431 EUR |
7.7997 EUR |
| 2023-08-14 |
8.2810 EUR |
2,412.3219 ENS |
8.2251 EUR |
8.1969 EUR |
8.3005 EUR |
8.2906 EUR |
| 2023-08-13 |
8.2418 EUR |
221.2462 ENS |
8.2220 EUR |
8.1785 EUR |
8.2867 EUR |
8.1830 EUR |
| 2023-08-12 |
8.2165 EUR |
903.1382 ENS |
8.1550 EUR |
8.1550 EUR |
8.2616 EUR |
8.2030 EUR |
| 2023-08-11 |
8.1879 EUR |
19,668.3822 ENS |
8.3316 EUR |
8.1236 EUR |
8.3599 EUR |
8.1783 EUR |
| 2023-08-10 |
8.3261 EUR |
429.5096 ENS |
8.3642 EUR |
8.2823 EUR |
8.3642 EUR |
8.3330 EUR |
| 2023-08-09 |
8.3258 EUR |
581.3615 ENS |
8.3450 EUR |
8.2401 EUR |
8.4089 EUR |
8.3223 EUR |
| 2023-08-08 |
8.3530 EUR |
1,504.2242 ENS |
8.2910 EUR |
8.2587 EUR |
8.5592 EUR |
8.4985 EUR |
| 2023-08-07 |
8.2216 EUR |
1,551.9024 ENS |
8.1567 EUR |
8.0612 EUR |
8.3339 EUR |
8.3100 EUR |
| 2023-08-06 |
8.1694 EUR |
2,166.3051 ENS |
8.0683 EUR |
8.0683 EUR |
8.2554 EUR |
8.1251 EUR |
| 2023-08-05 |
8.0443 EUR |
4,087.1181 ENS |
7.9343 EUR |
7.9343 EUR |
8.1040 EUR |
8.0782 EUR |
| 2023-08-04 |
8.0012 EUR |
4,620.9157 ENS |
8.2100 EUR |
7.8546 EUR |
8.2100 EUR |
7.9438 EUR |
| 2023-08-03 |
8.5503 EUR |
1,135.2979 ENS |
8.6564 EUR |
8.2255 EUR |
8.6720 EUR |
8.2255 EUR |
| 2023-08-02 |
8.8733 EUR |
836.3979 ENS |
8.9700 EUR |
8.6543 EUR |
9.0191 EUR |
8.7047 EUR |
| 2023-08-01 |
8.7797 EUR |
3,833.4056 ENS |
8.6540 EUR |
8.5864 EUR |
8.8900 EUR |
8.8074 EUR |
| 2023-07-31 |
8.7280 EUR |
3,399.1186 ENS |
8.5992 EUR |
8.5767 EUR |
8.8102 EUR |
8.6727 EUR |
| 2023-07-30 |
8.5626 EUR |
203.1163 ENS |
8.6944 EUR |
8.3975 EUR |
8.6944 EUR |
8.5716 EUR |