Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
11.9199 EUR |
2,043.1391 ENS |
12.1930 EUR |
11.6110 EUR |
12.2530 EUR |
11.7670 EUR |
| 2023-04-19 |
12.3451 EUR |
5,438.7063 ENS |
13.1250 EUR |
11.9420 EUR |
13.1300 EUR |
12.0100 EUR |
| 2023-04-18 |
13.1148 EUR |
1,894.3257 ENS |
12.9610 EUR |
12.9040 EUR |
13.3910 EUR |
13.1070 EUR |
| 2023-04-17 |
12.9666 EUR |
4,057.3242 ENS |
13.2350 EUR |
12.7000 EUR |
13.2350 EUR |
12.9650 EUR |
| 2023-04-16 |
13.4757 EUR |
15,292.4615 ENS |
12.5560 EUR |
12.5560 EUR |
14.0000 EUR |
13.3040 EUR |
| 2023-04-15 |
12.7211 EUR |
1,461.9951 ENS |
12.6820 EUR |
12.5980 EUR |
12.8490 EUR |
12.6740 EUR |
| 2023-04-14 |
12.7568 EUR |
13,362.8305 ENS |
12.4550 EUR |
12.4470 EUR |
13.1150 EUR |
12.7750 EUR |
| 2023-04-13 |
12.3568 EUR |
2,317.3075 ENS |
12.2730 EUR |
12.0870 EUR |
12.4440 EUR |
12.3790 EUR |
| 2023-04-12 |
12.0751 EUR |
1,214.8652 ENS |
12.0930 EUR |
11.6710 EUR |
12.2500 EUR |
12.1700 EUR |
| 2023-04-11 |
12.1406 EUR |
1,589.9300 ENS |
12.1620 EUR |
12.0570 EUR |
12.2440 EUR |
12.1130 EUR |
| 2023-04-10 |
12.0083 EUR |
1,588.8171 ENS |
11.7670 EUR |
11.7670 EUR |
12.2150 EUR |
12.2150 EUR |
| 2023-04-09 |
11.7324 EUR |
1,221.8002 ENS |
11.8560 EUR |
11.6010 EUR |
11.8910 EUR |
11.8250 EUR |
| 2023-04-08 |
11.9398 EUR |
435.5219 ENS |
11.9280 EUR |
11.7610 EUR |
12.0310 EUR |
11.8560 EUR |
| 2023-04-07 |
11.9857 EUR |
799.6412 ENS |
12.0360 EUR |
11.7840 EUR |
12.0670 EUR |
11.9120 EUR |
| 2023-04-06 |
12.0905 EUR |
965.7615 ENS |
12.2520 EUR |
12.0160 EUR |
12.2620 EUR |
12.0580 EUR |
| 2023-04-05 |
12.3215 EUR |
2,356.6495 ENS |
12.4200 EUR |
12.0530 EUR |
12.6200 EUR |
12.2220 EUR |
| 2023-04-04 |
12.1936 EUR |
1,012.1131 ENS |
12.0210 EUR |
11.9950 EUR |
12.3950 EUR |
12.3660 EUR |
| 2023-04-03 |
12.0219 EUR |
1,852.2038 ENS |
12.2250 EUR |
11.8000 EUR |
12.2690 EUR |
11.9980 EUR |
| 2023-04-02 |
12.3828 EUR |
1,089.9915 ENS |
12.6040 EUR |
12.0740 EUR |
12.6040 EUR |
12.2590 EUR |
| 2023-04-01 |
12.4219 EUR |
824.8300 ENS |
12.4270 EUR |
12.2710 EUR |
12.5400 EUR |
12.5030 EUR |
| 2023-03-31 |
12.3349 EUR |
1,454.5448 ENS |
12.2630 EUR |
12.1560 EUR |
12.5000 EUR |
12.4550 EUR |
| 2023-03-30 |
12.2726 EUR |
1,040.1467 ENS |
12.5310 EUR |
12.0760 EUR |
12.7270 EUR |
12.2190 EUR |
| 2023-03-29 |
12.4272 EUR |
1,533.7951 ENS |
12.1040 EUR |
12.1040 EUR |
12.5660 EUR |
12.5050 EUR |
| 2023-03-28 |
11.8983 EUR |
2,701.0438 ENS |
11.7650 EUR |
11.7080 EUR |
12.2400 EUR |
12.0830 EUR |
| 2023-03-27 |
11.8095 EUR |
7,808.5600 ENS |
12.2560 EUR |
11.4910 EUR |
12.2560 EUR |
11.7410 EUR |
| 2023-03-26 |
12.3175 EUR |
1,105.1102 ENS |
12.2840 EUR |
12.1710 EUR |
12.4060 EUR |
12.3730 EUR |
| 2023-03-25 |
12.2452 EUR |
2,488.7115 ENS |
12.4060 EUR |
11.9930 EUR |
12.4060 EUR |
12.2250 EUR |
| 2023-03-24 |
12.6101 EUR |
2,026.4479 ENS |
12.8890 EUR |
12.2310 EUR |
12.9180 EUR |
12.4500 EUR |
| 2023-03-23 |
12.7795 EUR |
922.0344 ENS |
12.5360 EUR |
12.4890 EUR |
13.0000 EUR |
12.9080 EUR |
| 2023-03-22 |
12.8205 EUR |
3,116.9524 ENS |
13.2110 EUR |
12.1640 EUR |
13.3150 EUR |
12.3480 EUR |
| 2023-03-21 |
12.8396 EUR |
17,381.0832 ENS |
12.7420 EUR |
12.3000 EUR |
13.3740 EUR |
13.1320 EUR |
| 2023-03-20 |
12.9645 EUR |
6,489.8760 ENS |
13.4470 EUR |
12.5600 EUR |
13.7870 EUR |
12.6920 EUR |
| 2023-03-19 |
13.5260 EUR |
3,721.8716 ENS |
13.4260 EUR |
13.0940 EUR |
13.8830 EUR |
13.6700 EUR |
| 2023-03-18 |
13.7937 EUR |
2,873.4782 ENS |
13.7520 EUR |
13.0360 EUR |
14.1290 EUR |
13.4050 EUR |
| 2023-03-17 |
13.6260 EUR |
12,204.3971 ENS |
12.7560 EUR |
12.6050 EUR |
14.0240 EUR |
13.7440 EUR |
| 2023-03-16 |
12.7471 EUR |
8,254.0965 ENS |
11.8860 EUR |
11.6980 EUR |
13.4010 EUR |
12.8000 EUR |
| 2023-03-15 |
12.3464 EUR |
7,259.5246 ENS |
12.9670 EUR |
11.5850 EUR |
13.1980 EUR |
12.0090 EUR |
| 2023-03-14 |
12.9252 EUR |
17,372.6307 ENS |
12.1610 EUR |
11.8450 EUR |
13.5410 EUR |
12.9260 EUR |
| 2023-03-13 |
12.1556 EUR |
18,180.3991 ENS |
12.2820 EUR |
11.5770 EUR |
12.6330 EUR |
12.1220 EUR |
| 2023-03-12 |
11.5285 EUR |
3,368.6348 ENS |
11.3270 EUR |
11.1870 EUR |
12.0880 EUR |
12.0880 EUR |
| 2023-03-11 |
11.3100 EUR |
1,402.4032 ENS |
11.8510 EUR |
10.8960 EUR |
11.9730 EUR |
11.2590 EUR |
| 2023-03-10 |
11.2935 EUR |
7,187.4607 ENS |
11.3620 EUR |
10.8780 EUR |
11.7470 EUR |
11.6350 EUR |
| 2023-03-09 |
11.5448 EUR |
4,496.4043 ENS |
12.1800 EUR |
11.2260 EUR |
12.5920 EUR |
11.3840 EUR |
| 2023-03-08 |
12.5088 EUR |
1,981.2913 ENS |
13.1690 EUR |
11.9900 EUR |
13.1690 EUR |
12.0950 EUR |
| 2023-03-07 |
12.9775 EUR |
741.9802 ENS |
13.1850 EUR |
12.7200 EUR |
13.2200 EUR |
12.8870 EUR |
| 2023-03-06 |
12.9382 EUR |
1,000.8789 ENS |
12.8100 EUR |
12.7330 EUR |
13.1180 EUR |
12.9710 EUR |
| 2023-03-05 |
13.1598 EUR |
982.7031 ENS |
13.1540 EUR |
12.9880 EUR |
13.4230 EUR |
13.0090 EUR |
| 2023-03-04 |
13.0800 EUR |
2,385.1840 ENS |
13.4290 EUR |
12.8230 EUR |
13.4290 EUR |
13.1170 EUR |
| 2023-03-03 |
13.6572 EUR |
7,959.8296 ENS |
14.6980 EUR |
13.1620 EUR |
14.6980 EUR |
13.3890 EUR |
| 2023-03-02 |
14.7110 EUR |
1,333.3333 ENS |
15.0900 EUR |
14.3360 EUR |
15.2000 EUR |
14.7520 EUR |