Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
25.8246 EUR |
12,016.1751 ENS |
24.9540 EUR |
24.5210 EUR |
27.3700 EUR |
26.3100 EUR |
| 2025-02-16 |
25.0815 EUR |
4,915.6382 ENS |
25.4130 EUR |
24.8780 EUR |
25.6540 EUR |
25.1120 EUR |
| 2025-02-15 |
25.7577 EUR |
2,679.0685 ENS |
26.0280 EUR |
25.1650 EUR |
26.2460 EUR |
25.4430 EUR |
| 2025-02-14 |
26.0550 EUR |
10,378.1452 ENS |
25.4500 EUR |
25.3260 EUR |
26.4740 EUR |
26.1000 EUR |
| 2025-02-13 |
25.9660 EUR |
6,176.2396 ENS |
26.4590 EUR |
25.3940 EUR |
27.0950 EUR |
25.8980 EUR |
| 2025-02-12 |
24.9113 EUR |
8,554.6192 ENS |
24.3720 EUR |
24.1310 EUR |
27.2380 EUR |
26.5610 EUR |
| 2025-02-11 |
25.3808 EUR |
3,744.3352 ENS |
25.0350 EUR |
24.2790 EUR |
26.0380 EUR |
24.3990 EUR |
| 2025-02-10 |
24.2564 EUR |
1,680.6279 ENS |
24.5320 EUR |
23.4570 EUR |
25.2670 EUR |
25.0790 EUR |
| 2025-02-09 |
24.3977 EUR |
5,766.8982 ENS |
24.3210 EUR |
23.1930 EUR |
25.0690 EUR |
23.9430 EUR |
| 2025-02-08 |
24.2626 EUR |
3,131.0164 ENS |
24.2430 EUR |
23.8210 EUR |
24.7630 EUR |
24.3330 EUR |
| 2025-02-07 |
25.2756 EUR |
8,444.6033 ENS |
24.9820 EUR |
23.6450 EUR |
26.4220 EUR |
23.6460 EUR |
| 2025-02-06 |
26.2708 EUR |
5,380.4218 ENS |
26.5440 EUR |
24.6640 EUR |
27.3380 EUR |
24.9760 EUR |
| 2025-02-05 |
26.4748 EUR |
7,056.3278 ENS |
25.7540 EUR |
25.6140 EUR |
27.3240 EUR |
26.3080 EUR |
| 2025-02-04 |
26.6743 EUR |
10,114.7567 ENS |
28.3410 EUR |
25.0770 EUR |
28.3640 EUR |
25.2730 EUR |
| 2025-02-03 |
24.5224 EUR |
34,968.2055 ENS |
27.2470 EUR |
20.4800 EUR |
29.2950 EUR |
28.6160 EUR |
| 2025-02-02 |
28.5583 EUR |
10,264.1867 ENS |
30.1510 EUR |
26.2650 EUR |
30.7270 EUR |
26.8780 EUR |
| 2025-02-01 |
31.6426 EUR |
4,462.0807 ENS |
33.0110 EUR |
30.2870 EUR |
33.7800 EUR |
30.4020 EUR |
| 2025-01-31 |
33.0911 EUR |
14,677.8275 ENS |
31.8640 EUR |
31.4340 EUR |
34.6060 EUR |
33.0270 EUR |
| 2025-01-30 |
31.8985 EUR |
6,054.6255 ENS |
30.2860 EUR |
30.1820 EUR |
32.5210 EUR |
32.1220 EUR |
| 2025-01-29 |
29.9447 EUR |
12,118.1296 ENS |
29.7850 EUR |
29.5500 EUR |
31.1620 EUR |
30.7590 EUR |
| 2025-01-28 |
30.6042 EUR |
3,353.3289 ENS |
30.6500 EUR |
30.1640 EUR |
31.2320 EUR |
30.2530 EUR |
| 2025-01-27 |
29.9673 EUR |
24,519.6435 ENS |
31.2910 EUR |
28.6920 EUR |
31.5130 EUR |
30.2770 EUR |
| 2025-01-26 |
32.2953 EUR |
3,551.8998 ENS |
32.4580 EUR |
31.3500 EUR |
33.1690 EUR |
31.4300 EUR |
| 2025-01-25 |
32.6961 EUR |
2,855.7747 ENS |
32.4530 EUR |
32.1140 EUR |
33.1260 EUR |
32.6510 EUR |
| 2025-01-24 |
34.1486 EUR |
13,090.2704 ENS |
34.4650 EUR |
32.3480 EUR |
35.3740 EUR |
32.3480 EUR |
| 2025-01-23 |
32.8958 EUR |
11,366.8524 ENS |
32.7110 EUR |
31.4920 EUR |
34.5700 EUR |
34.5690 EUR |
| 2025-01-22 |
33.4432 EUR |
5,658.9668 ENS |
33.7480 EUR |
32.6360 EUR |
34.5630 EUR |
32.7400 EUR |
| 2025-01-21 |
32.8723 EUR |
12,338.2492 ENS |
32.8070 EUR |
31.3990 EUR |
34.5660 EUR |
33.8390 EUR |
| 2025-01-20 |
34.0977 EUR |
49,242.5112 ENS |
32.3200 EUR |
31.2850 EUR |
36.0450 EUR |
33.5060 EUR |
| 2025-01-19 |
34.6831 EUR |
31,002.4196 ENS |
32.8150 EUR |
30.4920 EUR |
36.7330 EUR |
33.9340 EUR |
| 2025-01-18 |
33.3508 EUR |
8,977.6045 ENS |
34.9170 EUR |
32.1760 EUR |
35.7960 EUR |
32.3960 EUR |
| 2025-01-17 |
33.9274 EUR |
14,839.0497 ENS |
32.2510 EUR |
32.2510 EUR |
35.3940 EUR |
35.3520 EUR |
| 2025-01-16 |
32.7498 EUR |
12,695.9540 ENS |
33.4540 EUR |
31.7070 EUR |
34.4970 EUR |
32.4280 EUR |
| 2025-01-15 |
31.3917 EUR |
8,476.5594 ENS |
30.9990 EUR |
29.9200 EUR |
33.2020 EUR |
32.8930 EUR |
| 2025-01-14 |
30.4060 EUR |
9,905.2353 ENS |
29.8740 EUR |
29.8740 EUR |
31.3570 EUR |
30.8710 EUR |
| 2025-01-13 |
29.1087 EUR |
12,884.3811 ENS |
31.2010 EUR |
27.7260 EUR |
31.7320 EUR |
29.6430 EUR |
| 2025-01-12 |
31.4980 EUR |
2,954.8609 ENS |
31.1780 EUR |
30.7260 EUR |
31.4790 EUR |
30.9890 EUR |
| 2025-01-11 |
31.4530 EUR |
5,820.6917 ENS |
31.2080 EUR |
30.8000 EUR |
32.3590 EUR |
31.9000 EUR |
| 2025-01-10 |
31.2670 EUR |
18,367.5395 ENS |
30.1140 EUR |
30.0680 EUR |
31.8080 EUR |
31.5480 EUR |
| 2025-01-09 |
30.3320 EUR |
12,836.7866 ENS |
31.4330 EUR |
29.4880 EUR |
32.0140 EUR |
30.2220 EUR |
| 2025-01-08 |
31.5402 EUR |
6,338.3761 ENS |
32.2890 EUR |
30.0720 EUR |
32.5550 EUR |
31.1360 EUR |
| 2025-01-07 |
33.3691 EUR |
8,910.0849 ENS |
35.6620 EUR |
32.1360 EUR |
35.7290 EUR |
32.5040 EUR |
| 2025-01-06 |
35.6846 EUR |
4,043.7046 ENS |
35.5620 EUR |
34.8120 EUR |
36.6170 EUR |
35.6700 EUR |
| 2025-01-05 |
35.7766 EUR |
3,548.3323 ENS |
36.4150 EUR |
35.0500 EUR |
36.9840 EUR |
35.5270 EUR |
| 2025-01-04 |
36.8049 EUR |
10,431.3531 ENS |
36.7220 EUR |
35.8050 EUR |
37.3850 EUR |
36.6240 EUR |
| 2025-01-03 |
36.5818 EUR |
25,780.1222 ENS |
34.6300 EUR |
34.1960 EUR |
37.2200 EUR |
37.1090 EUR |
| 2025-01-02 |
34.1652 EUR |
13,640.8108 ENS |
33.4580 EUR |
33.4580 EUR |
35.2930 EUR |
34.4360 EUR |
| 2025-01-01 |
32.2798 EUR |
15,036.3725 ENS |
32.1710 EUR |
31.0880 EUR |
33.4170 EUR |
33.3250 EUR |
| 2024-12-31 |
32.2481 EUR |
17,473.5383 ENS |
31.7000 EUR |
30.9670 EUR |
33.2370 EUR |
31.6720 EUR |
| 2024-12-30 |
32.1040 EUR |
28,744.0304 ENS |
31.7660 EUR |
31.0640 EUR |
32.9440 EUR |
32.4540 EUR |