Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
12.9288 EUR |
1,730.9314 ENS |
13.0500 EUR |
12.7090 EUR |
13.1020 EUR |
12.7410 EUR |
| 2022-12-10 |
13.0443 EUR |
1,518.0053 ENS |
12.8800 EUR |
12.7980 EUR |
13.1710 EUR |
13.0210 EUR |
| 2022-12-09 |
12.9759 EUR |
2,928.8135 ENS |
12.9710 EUR |
12.7870 EUR |
13.1490 EUR |
12.8120 EUR |
| 2022-12-08 |
12.7887 EUR |
1,137.5558 ENS |
12.6850 EUR |
12.6270 EUR |
12.9770 EUR |
12.9220 EUR |
| 2022-12-07 |
12.7582 EUR |
1,879.7749 ENS |
13.1660 EUR |
12.5760 EUR |
13.1930 EUR |
12.6450 EUR |
| 2022-12-06 |
13.0966 EUR |
2,409.8087 ENS |
13.3450 EUR |
12.8590 EUR |
13.4550 EUR |
12.9450 EUR |
| 2022-12-05 |
13.5200 EUR |
10,288.8115 ENS |
13.3070 EUR |
13.1050 EUR |
13.9000 EUR |
13.2790 EUR |
| 2022-12-04 |
13.3160 EUR |
2,088.4360 ENS |
13.4190 EUR |
13.1560 EUR |
13.5490 EUR |
13.3550 EUR |
| 2022-12-03 |
13.3665 EUR |
1,704.2327 ENS |
13.4800 EUR |
13.1430 EUR |
13.5760 EUR |
13.2030 EUR |
| 2022-12-02 |
13.2456 EUR |
2,807.5396 ENS |
13.3770 EUR |
13.0840 EUR |
13.5200 EUR |
13.3990 EUR |
| 2022-12-01 |
13.4172 EUR |
4,567.9860 ENS |
13.6090 EUR |
13.1730 EUR |
13.6490 EUR |
13.4900 EUR |
| 2022-11-30 |
13.5052 EUR |
5,646.6153 ENS |
13.2000 EUR |
13.0200 EUR |
13.8480 EUR |
13.6540 EUR |
| 2022-11-29 |
12.9418 EUR |
2,918.1511 ENS |
12.4490 EUR |
12.4180 EUR |
13.1450 EUR |
13.0180 EUR |
| 2022-11-28 |
12.5907 EUR |
4,471.9380 ENS |
12.9120 EUR |
12.0380 EUR |
13.0620 EUR |
12.5250 EUR |
| 2022-11-27 |
12.9766 EUR |
6,627.9450 ENS |
12.5410 EUR |
12.4760 EUR |
13.4500 EUR |
12.8720 EUR |
| 2022-11-26 |
12.6390 EUR |
1,704.3557 ENS |
12.7000 EUR |
12.4140 EUR |
12.8130 EUR |
12.4140 EUR |
| 2022-11-25 |
12.4995 EUR |
1,848.9405 ENS |
12.5000 EUR |
12.2990 EUR |
12.7120 EUR |
12.5200 EUR |
| 2022-11-24 |
12.7072 EUR |
2,498.0819 ENS |
12.8290 EUR |
12.5020 EUR |
12.9320 EUR |
12.6680 EUR |
| 2022-11-23 |
12.5930 EUR |
7,707.0628 ENS |
11.9160 EUR |
11.8970 EUR |
12.8820 EUR |
12.8220 EUR |
| 2022-11-22 |
11.8236 EUR |
2,209.8893 ENS |
11.8420 EUR |
11.3530 EUR |
12.1410 EUR |
11.8120 EUR |
| 2022-11-21 |
11.6110 EUR |
5,632.7229 ENS |
11.6790 EUR |
11.2990 EUR |
11.9120 EUR |
11.6810 EUR |
| 2022-11-20 |
12.2609 EUR |
8,440.4807 ENS |
12.9480 EUR |
11.6940 EUR |
12.9920 EUR |
11.7520 EUR |
| 2022-11-19 |
12.8207 EUR |
6,649.9367 ENS |
12.5980 EUR |
12.5010 EUR |
13.1190 EUR |
12.8860 EUR |
| 2022-11-18 |
12.4933 EUR |
6,954.0716 ENS |
12.3000 EUR |
12.2540 EUR |
12.6690 EUR |
12.5160 EUR |
| 2022-11-17 |
12.2877 EUR |
5,394.0058 ENS |
12.1750 EUR |
12.0000 EUR |
12.5560 EUR |
12.4560 EUR |
| 2022-11-16 |
12.4562 EUR |
5,486.5212 ENS |
12.7570 EUR |
12.1080 EUR |
13.0340 EUR |
12.2080 EUR |
| 2022-11-15 |
12.6432 EUR |
10,806.1566 ENS |
12.5840 EUR |
12.2640 EUR |
13.2010 EUR |
12.7580 EUR |
| 2022-11-14 |
12.4985 EUR |
17,767.1931 ENS |
11.8170 EUR |
11.1000 EUR |
13.0000 EUR |
12.5950 EUR |
| 2022-11-13 |
11.8280 EUR |
18,111.1414 ENS |
11.8030 EUR |
11.4910 EUR |
12.2970 EUR |
11.6530 EUR |
| 2022-11-12 |
11.7094 EUR |
13,086.4855 ENS |
12.1040 EUR |
11.1080 EUR |
12.1040 EUR |
11.6590 EUR |
| 2022-11-11 |
12.2976 EUR |
25,792.0110 ENS |
12.7760 EUR |
11.4300 EUR |
13.2060 EUR |
11.9260 EUR |
| 2022-11-10 |
11.6741 EUR |
36,175.2235 ENS |
10.3730 EUR |
10.3730 EUR |
12.9170 EUR |
12.8990 EUR |
| 2022-11-09 |
11.5451 EUR |
44,262.1985 ENS |
13.1500 EUR |
10.0050 EUR |
13.4660 EUR |
10.2630 EUR |
| 2022-11-08 |
14.3543 EUR |
41,257.5443 ENS |
16.2870 EUR |
12.0000 EUR |
16.3760 EUR |
13.1000 EUR |
| 2022-11-07 |
16.3978 EUR |
27,191.2951 ENS |
16.5090 EUR |
15.9180 EUR |
16.8140 EUR |
16.1510 EUR |
| 2022-11-06 |
17.6222 EUR |
24,226.3076 ENS |
17.9660 EUR |
17.1000 EUR |
18.5550 EUR |
17.1390 EUR |
| 2022-11-05 |
18.0243 EUR |
19,062.1197 ENS |
17.9760 EUR |
17.5410 EUR |
18.4570 EUR |
17.8890 EUR |
| 2022-11-04 |
17.4028 EUR |
13,683.3000 ENS |
17.0100 EUR |
16.7580 EUR |
18.0000 EUR |
17.8880 EUR |
| 2022-11-03 |
17.2906 EUR |
24,771.1435 ENS |
16.4930 EUR |
16.4930 EUR |
17.8910 EUR |
16.9980 EUR |
| 2022-11-02 |
16.2095 EUR |
21,993.5022 ENS |
16.4000 EUR |
15.6110 EUR |
16.9230 EUR |
16.3020 EUR |
| 2022-11-01 |
16.6857 EUR |
16,953.5289 ENS |
17.2020 EUR |
16.2650 EUR |
17.3000 EUR |
16.3840 EUR |
| 2022-10-31 |
17.1778 EUR |
8,339.0883 ENS |
17.3380 EUR |
16.8900 EUR |
17.5500 EUR |
17.1890 EUR |
| 2022-10-30 |
17.7850 EUR |
14,124.8678 ENS |
17.7750 EUR |
17.0000 EUR |
18.3800 EUR |
17.4000 EUR |
| 2022-10-29 |
17.8885 EUR |
43,991.5235 ENS |
17.1500 EUR |
16.5000 EUR |
19.4560 EUR |
17.5820 EUR |
| 2022-10-28 |
17.0514 EUR |
24,119.3369 ENS |
17.2740 EUR |
16.6000 EUR |
17.4780 EUR |
17.1880 EUR |
| 2022-10-27 |
17.8502 EUR |
13,610.1967 ENS |
17.9170 EUR |
17.2000 EUR |
18.3610 EUR |
17.4090 EUR |
| 2022-10-26 |
18.2054 EUR |
14,025.3883 ENS |
17.5000 EUR |
17.5000 EUR |
18.7500 EUR |
18.0460 EUR |
| 2022-10-25 |
17.5016 EUR |
10,882.0504 ENS |
17.1310 EUR |
16.9250 EUR |
18.0470 EUR |
17.6260 EUR |
| 2022-10-24 |
17.4882 EUR |
14,133.3316 ENS |
17.3630 EUR |
17.0240 EUR |
17.9220 EUR |
17.2630 EUR |
| 2022-10-23 |
16.8783 EUR |
9,013.4472 ENS |
17.0060 EUR |
16.3930 EUR |
17.4000 EUR |
17.3140 EUR |