Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
9.3986 EUR |
6,305.3371 ENS |
9.3130 EUR |
9.2810 EUR |
9.5760 EUR |
9.4920 EUR |
| 2026-01-13 |
9.0271 EUR |
4,020.6853 ENS |
8.7420 EUR |
8.7410 EUR |
9.1840 EUR |
9.1810 EUR |
| 2026-01-12 |
8.6324 EUR |
1,320.1849 ENS |
8.7750 EUR |
8.5390 EUR |
8.9920 EUR |
8.7270 EUR |
| 2026-01-11 |
8.9806 EUR |
1,660.4735 ENS |
8.9900 EUR |
8.8380 EUR |
9.0270 EUR |
8.8860 EUR |
| 2026-01-10 |
9.0022 EUR |
3,873.3573 ENS |
8.8630 EUR |
8.8630 EUR |
9.1090 EUR |
8.9750 EUR |
| 2026-01-09 |
8.9781 EUR |
2,738.8346 ENS |
9.0230 EUR |
8.8500 EUR |
9.1090 EUR |
8.8500 EUR |
| 2026-01-08 |
8.9463 EUR |
11,877.2626 ENS |
9.1000 EUR |
8.7130 EUR |
9.1000 EUR |
8.9300 EUR |
| 2026-01-07 |
9.3621 EUR |
5,725.0086 ENS |
9.5180 EUR |
9.0740 EUR |
9.5670 EUR |
9.1700 EUR |
| 2026-01-06 |
9.5478 EUR |
20,613.6619 ENS |
9.3320 EUR |
9.2900 EUR |
9.8050 EUR |
9.3550 EUR |
| 2026-01-05 |
9.1771 EUR |
19,499.1793 ENS |
8.9240 EUR |
8.9240 EUR |
9.5080 EUR |
9.5080 EUR |
| 2026-01-04 |
8.8554 EUR |
10,424.2186 ENS |
8.7430 EUR |
8.7430 EUR |
8.9740 EUR |
8.8000 EUR |
| 2026-01-03 |
8.6679 EUR |
6,552.9584 ENS |
8.7480 EUR |
8.5550 EUR |
8.7570 EUR |
8.6520 EUR |
| 2026-01-02 |
8.4240 EUR |
11,467.8933 ENS |
8.3060 EUR |
8.2880 EUR |
8.7230 EUR |
8.7230 EUR |
| 2026-01-01 |
8.0790 EUR |
6,870.2493 ENS |
7.9950 EUR |
7.9880 EUR |
8.2900 EUR |
8.2900 EUR |
| 2025-12-31 |
8.1977 EUR |
2,217.0141 ENS |
8.1270 EUR |
7.9610 EUR |
8.2160 EUR |
7.9610 EUR |
| 2025-12-30 |
8.1366 EUR |
246.1681 ENS |
8.1630 EUR |
8.0920 EUR |
8.1760 EUR |
8.1440 EUR |
| 2025-12-29 |
8.2496 EUR |
4,259.0150 ENS |
8.5020 EUR |
8.1380 EUR |
8.5040 EUR |
8.2380 EUR |
| 2025-12-28 |
8.3170 EUR |
3,701.8626 ENS |
8.2860 EUR |
8.2000 EUR |
8.3870 EUR |
8.2160 EUR |
| 2025-12-27 |
8.1862 EUR |
2,277.3592 ENS |
7.9770 EUR |
7.9770 EUR |
8.2440 EUR |
8.2100 EUR |
| 2025-12-26 |
8.0507 EUR |
3,723.8231 ENS |
8.1500 EUR |
7.9200 EUR |
8.1500 EUR |
8.0130 EUR |
| 2025-12-25 |
8.1056 EUR |
3,510.4092 ENS |
8.0920 EUR |
7.9750 EUR |
8.1700 EUR |
7.9750 EUR |
| 2025-12-24 |
7.8393 EUR |
2,308.1591 ENS |
7.9790 EUR |
7.8080 EUR |
7.9790 EUR |
7.9750 EUR |
| 2025-12-23 |
8.0610 EUR |
1,610.4682 ENS |
8.0110 EUR |
7.8620 EUR |
8.0660 EUR |
7.8690 EUR |
| 2025-12-22 |
8.1028 EUR |
11,544.3010 ENS |
8.1950 EUR |
8.0000 EUR |
8.3090 EUR |
8.0690 EUR |
| 2025-12-21 |
8.1634 EUR |
3,938.1736 ENS |
8.1970 EUR |
8.0240 EUR |
8.3210 EUR |
8.0870 EUR |
| 2025-12-20 |
8.2497 EUR |
3,924.8688 ENS |
8.1310 EUR |
8.1310 EUR |
8.4400 EUR |
8.2670 EUR |
| 2025-12-19 |
8.0878 EUR |
10,737.2055 ENS |
7.6460 EUR |
7.5000 EUR |
8.2140 EUR |
8.1650 EUR |
| 2025-12-18 |
8.0712 EUR |
2,347.5206 ENS |
8.0230 EUR |
7.7120 EUR |
8.2820 EUR |
7.8280 EUR |
| 2025-12-17 |
8.1941 EUR |
4,235.4253 ENS |
8.5200 EUR |
7.9570 EUR |
8.6170 EUR |
7.9800 EUR |
| 2025-12-16 |
8.4146 EUR |
13,318.9081 ENS |
8.2640 EUR |
8.1250 EUR |
8.6790 EUR |
8.5720 EUR |
| 2025-12-15 |
8.5583 EUR |
8,168.3323 ENS |
9.0960 EUR |
8.2190 EUR |
9.0960 EUR |
8.3080 EUR |
| 2025-12-14 |
9.0671 EUR |
310.7438 ENS |
9.1660 EUR |
8.9600 EUR |
9.1660 EUR |
8.9870 EUR |
| 2025-12-13 |
9.3180 EUR |
1,079.7773 ENS |
9.2970 EUR |
9.2200 EUR |
9.3260 EUR |
9.2690 EUR |
| 2025-12-12 |
9.3634 EUR |
1,996.0970 ENS |
9.2920 EUR |
9.0320 EUR |
9.4720 EUR |
9.1220 EUR |
| 2025-12-11 |
9.6773 EUR |
8,940.4211 ENS |
9.7000 EUR |
9.1790 EUR |
9.7000 EUR |
9.2050 EUR |
| 2025-12-10 |
9.9768 EUR |
12,108.1869 ENS |
9.8750 EUR |
9.7500 EUR |
10.2600 EUR |
10.1320 EUR |
| 2025-12-09 |
9.6990 EUR |
538.9599 ENS |
9.5400 EUR |
9.5400 EUR |
9.8080 EUR |
9.8080 EUR |
| 2025-12-08 |
9.7345 EUR |
12,317.9530 ENS |
9.4580 EUR |
9.4580 EUR |
9.8820 EUR |
9.6270 EUR |
| 2025-12-07 |
9.5618 EUR |
891.7565 ENS |
9.6450 EUR |
9.2920 EUR |
9.7520 EUR |
9.7200 EUR |
| 2025-12-06 |
9.5070 EUR |
103.8879 ENS |
9.6260 EUR |
9.5920 EUR |
9.6260 EUR |
9.6140 EUR |
| 2025-12-05 |
9.5991 EUR |
2,845.5240 ENS |
10.1680 EUR |
9.4200 EUR |
10.1680 EUR |
9.5170 EUR |
| 2025-12-04 |
10.0799 EUR |
4,610.0340 ENS |
10.3510 EUR |
10.0000 EUR |
10.4150 EUR |
10.0910 EUR |
| 2025-12-03 |
10.1593 EUR |
4,427.9240 ENS |
9.9940 EUR |
9.7200 EUR |
10.4000 EUR |
10.4000 EUR |
| 2025-12-02 |
10.0052 EUR |
13,096.6143 ENS |
9.2360 EUR |
9.1310 EUR |
10.2390 EUR |
10.0000 EUR |
| 2025-12-01 |
9.3664 EUR |
19,500.3440 ENS |
9.7590 EUR |
8.9240 EUR |
9.7590 EUR |
9.0000 EUR |
| 2025-11-30 |
9.9415 EUR |
3,450.8494 ENS |
9.9630 EUR |
9.8980 EUR |
10.0400 EUR |
9.9000 EUR |
| 2025-11-29 |
10.1065 EUR |
4,534.3978 ENS |
10.1580 EUR |
9.9540 EUR |
10.1580 EUR |
9.9550 EUR |
| 2025-11-28 |
10.1426 EUR |
15,227.4064 ENS |
10.0910 EUR |
9.9840 EUR |
10.3640 EUR |
10.1400 EUR |
| 2025-11-27 |
10.1707 EUR |
12,150.0488 ENS |
10.0470 EUR |
10.0470 EUR |
10.3280 EUR |
10.3280 EUR |
| 2025-11-26 |
10.1520 EUR |
11,199.4982 ENS |
9.8700 EUR |
9.7460 EUR |
10.2250 EUR |
10.1210 EUR |