Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-29 |
8.5653 EUR |
174.8552 ENS |
8.5753 EUR |
8.4765 EUR |
8.6345 EUR |
8.6289 EUR |
| 2023-07-28 |
8.5272 EUR |
1,320.2606 ENS |
8.4852 EUR |
8.3780 EUR |
8.5695 EUR |
8.5134 EUR |
| 2023-07-27 |
8.4252 EUR |
1,879.2318 ENS |
8.3024 EUR |
8.3024 EUR |
8.4880 EUR |
8.4786 EUR |
| 2023-07-26 |
8.2860 EUR |
709.1178 ENS |
8.3062 EUR |
8.2118 EUR |
8.3960 EUR |
8.2610 EUR |
| 2023-07-25 |
8.3009 EUR |
274.4642 ENS |
8.2717 EUR |
8.2261 EUR |
8.3476 EUR |
8.3406 EUR |
| 2023-07-24 |
8.3834 EUR |
1,560.4762 ENS |
8.6298 EUR |
8.2100 EUR |
8.7420 EUR |
8.2520 EUR |
| 2023-07-23 |
8.6303 EUR |
2,420.8081 ENS |
8.6202 EUR |
8.5000 EUR |
8.6910 EUR |
8.5623 EUR |
| 2023-07-22 |
8.8379 EUR |
1,738.1927 ENS |
8.8052 EUR |
8.6400 EUR |
8.9052 EUR |
8.6400 EUR |
| 2023-07-21 |
8.9052 EUR |
1,843.0494 ENS |
8.9786 EUR |
8.7702 EUR |
9.0542 EUR |
8.8042 EUR |
| 2023-07-20 |
8.9066 EUR |
2,391.0464 ENS |
8.7354 EUR |
8.7243 EUR |
8.9922 EUR |
8.9844 EUR |
| 2023-07-19 |
8.7021 EUR |
1,925.3367 ENS |
8.8430 EUR |
8.6450 EUR |
8.8430 EUR |
8.6500 EUR |
| 2023-07-18 |
8.7404 EUR |
993.0956 ENS |
8.9400 EUR |
8.6100 EUR |
8.9400 EUR |
8.6348 EUR |
| 2023-07-17 |
8.8209 EUR |
1,674.8352 ENS |
8.8351 EUR |
8.6150 EUR |
8.9465 EUR |
8.8712 EUR |
| 2023-07-16 |
8.7272 EUR |
677.6800 ENS |
8.6500 EUR |
8.6230 EUR |
8.8561 EUR |
8.6230 EUR |
| 2023-07-15 |
8.7620 EUR |
1,350.9930 ENS |
8.7190 EUR |
8.6352 EUR |
8.8775 EUR |
8.7790 EUR |
| 2023-07-14 |
8.9532 EUR |
5,893.8527 ENS |
8.9138 EUR |
8.4004 EUR |
9.2693 EUR |
8.7260 EUR |
| 2023-07-13 |
8.9208 EUR |
8,696.9827 ENS |
8.7786 EUR |
8.6050 EUR |
9.1409 EUR |
8.9027 EUR |
| 2023-07-12 |
8.6267 EUR |
1,713.5579 ENS |
8.4943 EUR |
8.4934 EUR |
8.7006 EUR |
8.6753 EUR |
| 2023-07-11 |
8.4399 EUR |
2,829.4985 ENS |
8.3910 EUR |
8.3852 EUR |
8.5439 EUR |
8.4887 EUR |
| 2023-07-10 |
8.4786 EUR |
2,196.8031 ENS |
8.1500 EUR |
8.1500 EUR |
8.6639 EUR |
8.3960 EUR |
| 2023-07-09 |
8.3393 EUR |
583.6769 ENS |
8.4245 EUR |
8.2610 EUR |
8.4588 EUR |
8.2610 EUR |
| 2023-07-08 |
8.4072 EUR |
477.8007 ENS |
8.5578 EUR |
8.2872 EUR |
8.5626 EUR |
8.3525 EUR |
| 2023-07-07 |
8.3873 EUR |
10,076.3050 ENS |
8.2386 EUR |
8.1298 EUR |
8.5841 EUR |
8.3977 EUR |
| 2023-07-06 |
8.5427 EUR |
13,017.4972 ENS |
8.1027 EUR |
8.0822 EUR |
8.8294 EUR |
8.3319 EUR |
| 2023-07-05 |
8.2664 EUR |
2,150.7073 ENS |
8.4320 EUR |
8.0103 EUR |
8.4869 EUR |
8.0850 EUR |
| 2023-07-04 |
8.5380 EUR |
1,111.3719 ENS |
8.6135 EUR |
8.3630 EUR |
8.6791 EUR |
8.5030 EUR |
| 2023-07-03 |
8.6009 EUR |
2,577.7624 ENS |
8.5395 EUR |
8.5170 EUR |
8.7115 EUR |
8.5600 EUR |
| 2023-07-02 |
8.4545 EUR |
1,626.7380 ENS |
8.6264 EUR |
8.3660 EUR |
8.6264 EUR |
8.5650 EUR |
| 2023-07-01 |
8.5113 EUR |
4,706.8731 ENS |
8.4891 EUR |
8.3383 EUR |
8.6375 EUR |
8.6375 EUR |
| 2023-06-30 |
8.3195 EUR |
6,332.1968 ENS |
7.8700 EUR |
7.8700 EUR |
8.6080 EUR |
8.4656 EUR |
| 2023-06-29 |
7.8036 EUR |
2,928.5416 ENS |
7.7268 EUR |
7.7268 EUR |
8.0380 EUR |
7.8809 EUR |
| 2023-06-28 |
7.9744 EUR |
891.5206 ENS |
8.0760 EUR |
7.5410 EUR |
8.1459 EUR |
7.7308 EUR |
| 2023-06-27 |
8.1868 EUR |
948.2937 ENS |
8.2017 EUR |
8.1086 EUR |
8.3003 EUR |
8.1650 EUR |
| 2023-06-26 |
8.2174 EUR |
1,623.2508 ENS |
8.2219 EUR |
7.9502 EUR |
8.4400 EUR |
7.9570 EUR |
| 2023-06-25 |
8.2367 EUR |
2,022.4699 ENS |
7.9323 EUR |
7.9323 EUR |
8.4450 EUR |
8.2800 EUR |
| 2023-06-24 |
7.9747 EUR |
1,900.1261 ENS |
7.8253 EUR |
7.8095 EUR |
8.1219 EUR |
7.9138 EUR |
| 2023-06-23 |
7.6835 EUR |
4,895.8544 ENS |
7.3463 EUR |
7.3463 EUR |
7.9649 EUR |
7.8260 EUR |
| 2023-06-22 |
7.5213 EUR |
2,393.0109 ENS |
7.5230 EUR |
7.3375 EUR |
7.8000 EUR |
7.3680 EUR |
| 2023-06-21 |
7.4994 EUR |
2,974.0789 ENS |
7.4230 EUR |
7.3990 EUR |
7.6366 EUR |
7.5540 EUR |
| 2023-06-20 |
7.2691 EUR |
1,492.7471 ENS |
7.2773 EUR |
7.0707 EUR |
7.3480 EUR |
7.3234 EUR |
| 2023-06-19 |
7.1177 EUR |
596.4951 ENS |
7.0459 EUR |
7.0336 EUR |
7.2631 EUR |
7.2337 EUR |
| 2023-06-18 |
7.1377 EUR |
950.2273 ENS |
7.1531 EUR |
6.9995 EUR |
7.2430 EUR |
7.0550 EUR |
| 2023-06-17 |
7.2102 EUR |
3,503.2010 ENS |
7.0095 EUR |
7.0095 EUR |
7.3747 EUR |
7.1960 EUR |
| 2023-06-16 |
6.8765 EUR |
10,163.9617 ENS |
6.6370 EUR |
6.6370 EUR |
7.0926 EUR |
7.0300 EUR |
| 2023-06-15 |
6.5258 EUR |
5,163.5170 ENS |
6.7400 EUR |
6.4348 EUR |
6.7999 EUR |
6.7999 EUR |
| 2023-06-14 |
6.9325 EUR |
1,310.9371 ENS |
7.0370 EUR |
6.6646 EUR |
7.0650 EUR |
6.7413 EUR |
| 2023-06-13 |
7.0221 EUR |
1,410.2046 ENS |
7.1400 EUR |
6.9519 EUR |
7.1500 EUR |
7.0440 EUR |
| 2023-06-12 |
7.0256 EUR |
929.7040 ENS |
6.9076 EUR |
6.7899 EUR |
7.1486 EUR |
7.1300 EUR |
| 2023-06-11 |
6.9778 EUR |
1,011.7329 ENS |
7.1505 EUR |
6.8484 EUR |
7.2705 EUR |
7.0000 EUR |
| 2023-06-10 |
6.9680 EUR |
6,537.4091 ENS |
8.2274 EUR |
6.2856 EUR |
8.2439 EUR |
7.1261 EUR |