Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
11.9330 EUR |
22,638.8892 ENS |
12.1640 EUR |
11.3410 EUR |
12.4470 EUR |
11.3560 EUR |
| 2025-04-07 |
11.9007 EUR |
16,645.3096 ENS |
11.9590 EUR |
10.8930 EUR |
12.3210 EUR |
12.1570 EUR |
| 2025-04-06 |
13.5433 EUR |
6,155.5438 ENS |
13.7250 EUR |
12.6260 EUR |
13.7800 EUR |
12.6260 EUR |
| 2025-04-05 |
13.8201 EUR |
854.4361 ENS |
13.8470 EUR |
13.5410 EUR |
13.9640 EUR |
13.5540 EUR |
| 2025-04-04 |
13.5970 EUR |
5,892.0498 ENS |
13.5680 EUR |
13.2320 EUR |
13.9530 EUR |
13.7820 EUR |
| 2025-04-03 |
13.5638 EUR |
15,743.6849 ENS |
13.8610 EUR |
12.9960 EUR |
14.2030 EUR |
13.5650 EUR |
| 2025-04-02 |
14.8665 EUR |
33,600.3718 ENS |
15.0270 EUR |
14.2490 EUR |
15.4460 EUR |
14.2490 EUR |
| 2025-04-01 |
15.0255 EUR |
18,729.8005 ENS |
14.7030 EUR |
14.6440 EUR |
15.3870 EUR |
15.1510 EUR |
| 2025-03-31 |
14.4910 EUR |
8,868.3381 ENS |
14.5140 EUR |
14.0000 EUR |
14.8010 EUR |
14.5640 EUR |
| 2025-03-30 |
14.6386 EUR |
9,103.3147 ENS |
14.5130 EUR |
14.3490 EUR |
14.9180 EUR |
14.5870 EUR |
| 2025-03-29 |
15.0428 EUR |
10,836.7733 ENS |
15.4780 EUR |
14.2950 EUR |
15.5110 EUR |
14.3980 EUR |
| 2025-03-28 |
16.0683 EUR |
12,217.0708 ENS |
16.4480 EUR |
15.2580 EUR |
16.8600 EUR |
15.3090 EUR |
| 2025-03-27 |
16.6383 EUR |
15,792.1618 ENS |
16.4000 EUR |
16.2080 EUR |
16.9370 EUR |
16.5890 EUR |
| 2025-03-26 |
16.4999 EUR |
27,446.0336 ENS |
16.5530 EUR |
16.0000 EUR |
17.1250 EUR |
16.3050 EUR |
| 2025-03-25 |
16.4546 EUR |
12,819.7385 ENS |
16.4730 EUR |
16.1630 EUR |
16.6910 EUR |
16.5410 EUR |
| 2025-03-24 |
16.2307 EUR |
16,130.4559 ENS |
15.7690 EUR |
15.5520 EUR |
16.6210 EUR |
16.3460 EUR |
| 2025-03-23 |
15.6102 EUR |
8,593.7943 ENS |
15.3190 EUR |
15.2720 EUR |
15.7870 EUR |
15.6190 EUR |
| 2025-03-22 |
15.4513 EUR |
3,937.1453 ENS |
15.2390 EUR |
15.2390 EUR |
15.8270 EUR |
15.4730 EUR |
| 2025-03-21 |
15.3961 EUR |
5,598.5559 ENS |
15.7320 EUR |
15.0720 EUR |
15.7570 EUR |
15.2720 EUR |
| 2025-03-20 |
16.0538 EUR |
16,391.9602 ENS |
16.4460 EUR |
15.5660 EUR |
16.4580 EUR |
15.7290 EUR |
| 2025-03-19 |
16.2245 EUR |
52,064.8660 ENS |
15.0400 EUR |
14.8710 EUR |
16.9560 EUR |
16.0800 EUR |
| 2025-03-18 |
14.6961 EUR |
14,511.4882 ENS |
15.1080 EUR |
14.2180 EUR |
15.1380 EUR |
14.8310 EUR |
| 2025-03-17 |
15.1616 EUR |
9,041.5461 ENS |
14.8020 EUR |
14.8020 EUR |
15.3880 EUR |
15.2380 EUR |
| 2025-03-16 |
15.2675 EUR |
9,862.7948 ENS |
15.7330 EUR |
14.7810 EUR |
15.8580 EUR |
14.8830 EUR |
| 2025-03-15 |
15.8249 EUR |
7,493.9547 ENS |
15.5790 EUR |
15.5790 EUR |
16.0290 EUR |
15.8740 EUR |
| 2025-03-14 |
15.4230 EUR |
10,299.8724 ENS |
15.0740 EUR |
15.0510 EUR |
15.7390 EUR |
15.6260 EUR |
| 2025-03-13 |
15.1263 EUR |
9,973.5849 ENS |
15.1620 EUR |
14.5610 EUR |
15.4710 EUR |
14.8530 EUR |
| 2025-03-12 |
15.3409 EUR |
7,426.7569 ENS |
15.2910 EUR |
14.6640 EUR |
15.7920 EUR |
15.0140 EUR |
| 2025-03-11 |
14.9124 EUR |
15,783.8954 ENS |
14.9900 EUR |
13.9680 EUR |
15.7270 EUR |
15.4030 EUR |
| 2025-03-10 |
16.2592 EUR |
16,757.1854 ENS |
16.3070 EUR |
14.9680 EUR |
17.5060 EUR |
15.2020 EUR |
| 2025-03-09 |
17.4491 EUR |
17,746.5210 ENS |
16.5740 EUR |
16.2210 EUR |
18.7330 EUR |
16.6220 EUR |
| 2025-03-08 |
18.7931 EUR |
3,998.1390 ENS |
18.4120 EUR |
18.0890 EUR |
19.2600 EUR |
18.7190 EUR |
| 2025-03-07 |
19.1657 EUR |
11,067.1282 ENS |
19.0820 EUR |
18.4680 EUR |
19.6770 EUR |
19.1550 EUR |
| 2025-03-06 |
19.8392 EUR |
12,392.5864 ENS |
19.5460 EUR |
19.0930 EUR |
20.4640 EUR |
19.1960 EUR |
| 2025-03-05 |
19.4653 EUR |
16,833.3795 ENS |
19.2490 EUR |
18.9810 EUR |
19.9560 EUR |
19.5430 EUR |
| 2025-03-04 |
18.7081 EUR |
29,268.3626 ENS |
19.3060 EUR |
17.7370 EUR |
19.4890 EUR |
18.5310 EUR |
| 2025-03-03 |
22.6997 EUR |
2,802.6573 ENS |
22.4060 EUR |
21.3190 EUR |
23.1940 EUR |
21.6830 EUR |
| 2025-03-02 |
22.3176 EUR |
33,009.5311 ENS |
20.4490 EUR |
20.0830 EUR |
23.7110 EUR |
22.8510 EUR |
| 2025-03-01 |
20.5191 EUR |
5,546.5675 ENS |
20.7820 EUR |
20.0370 EUR |
21.2390 EUR |
20.5540 EUR |
| 2025-02-28 |
19.8187 EUR |
23,419.6283 ENS |
19.0920 EUR |
18.8320 EUR |
21.0510 EUR |
20.4540 EUR |
| 2025-02-27 |
21.0446 EUR |
2,552.9948 ENS |
21.1880 EUR |
21.0210 EUR |
21.7210 EUR |
21.1810 EUR |
| 2025-02-26 |
21.4825 EUR |
7,564.7683 ENS |
21.9240 EUR |
20.6290 EUR |
22.1440 EUR |
20.8140 EUR |
| 2025-02-25 |
21.6058 EUR |
33,895.0990 ENS |
22.9050 EUR |
20.8850 EUR |
23.0950 EUR |
22.1400 EUR |
| 2025-02-24 |
24.5859 EUR |
32,803.5609 ENS |
26.2100 EUR |
23.0560 EUR |
26.5070 EUR |
24.9510 EUR |
| 2025-02-23 |
26.4408 EUR |
7,920.8895 ENS |
26.0670 EUR |
25.9530 EUR |
27.0410 EUR |
26.5910 EUR |
| 2025-02-22 |
25.6994 EUR |
5,312.5726 ENS |
25.1420 EUR |
25.1040 EUR |
26.4970 EUR |
26.1340 EUR |
| 2025-02-21 |
26.4866 EUR |
23,552.6461 ENS |
25.7090 EUR |
24.8740 EUR |
27.6460 EUR |
25.2920 EUR |
| 2025-02-20 |
25.8754 EUR |
4,110.8484 ENS |
25.7540 EUR |
25.5130 EUR |
26.2240 EUR |
25.8190 EUR |
| 2025-02-19 |
25.4834 EUR |
6,233.5848 ENS |
25.3860 EUR |
24.8210 EUR |
26.1970 EUR |
25.5300 EUR |
| 2025-02-18 |
25.0106 EUR |
9,104.8295 ENS |
25.5720 EUR |
24.0790 EUR |
26.0310 EUR |
25.1160 EUR |