Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
19.6455 EUR |
41,390.8463 ENS |
19.0080 EUR |
18.9860 EUR |
20.2710 EUR |
19.3760 EUR |
| 2024-02-08 |
19.6184 EUR |
42,285.2021 ENS |
19.7000 EUR |
18.8600 EUR |
20.4300 EUR |
19.0480 EUR |
| 2024-02-07 |
20.1806 EUR |
80,563.7130 ENS |
20.7310 EUR |
19.1000 EUR |
23.0320 EUR |
19.8610 EUR |
| 2024-02-06 |
20.4578 EUR |
152,216.2263 ENS |
18.7530 EUR |
18.4280 EUR |
21.2740 EUR |
20.7520 EUR |
| 2024-02-05 |
18.2027 EUR |
96,592.9473 ENS |
16.5660 EUR |
16.2530 EUR |
19.0690 EUR |
18.7370 EUR |
| 2024-02-04 |
16.8649 EUR |
13,636.8654 ENS |
16.0710 EUR |
15.7800 EUR |
18.0000 EUR |
16.6190 EUR |
| 2024-02-03 |
16.3030 EUR |
5,860.8612 ENS |
16.5150 EUR |
15.9740 EUR |
16.7110 EUR |
16.1900 EUR |
| 2024-02-02 |
16.2378 EUR |
7,286.9777 ENS |
16.0480 EUR |
15.9260 EUR |
16.5950 EUR |
16.4080 EUR |
| 2024-02-01 |
16.1834 EUR |
14,299.5203 ENS |
16.4990 EUR |
15.8450 EUR |
16.4990 EUR |
16.0750 EUR |
| 2024-01-31 |
17.0834 EUR |
17,256.3131 ENS |
17.5000 EUR |
16.3300 EUR |
17.5600 EUR |
16.3740 EUR |
| 2024-01-30 |
18.2749 EUR |
35,833.7372 ENS |
18.3590 EUR |
17.2500 EUR |
19.0640 EUR |
18.0280 EUR |
| 2024-01-29 |
17.6044 EUR |
42,042.0728 ENS |
16.9580 EUR |
16.9170 EUR |
18.0540 EUR |
17.9760 EUR |
| 2024-01-28 |
17.6061 EUR |
23,037.2153 ENS |
18.1100 EUR |
16.9530 EUR |
18.5500 EUR |
17.0970 EUR |
| 2024-01-27 |
17.9600 EUR |
19,787.4482 ENS |
18.0400 EUR |
17.6510 EUR |
18.4850 EUR |
18.0850 EUR |
| 2024-01-26 |
18.2412 EUR |
113,873.5588 ENS |
16.4550 EUR |
16.3460 EUR |
19.0000 EUR |
18.0950 EUR |
| 2024-01-25 |
16.5016 EUR |
70,751.7643 ENS |
16.7900 EUR |
15.5860 EUR |
17.1510 EUR |
16.5240 EUR |
| 2024-01-24 |
15.9832 EUR |
80,171.1393 ENS |
15.3110 EUR |
14.7650 EUR |
17.3490 EUR |
16.2420 EUR |
| 2024-01-23 |
15.1162 EUR |
44,475.2570 ENS |
16.0320 EUR |
14.3330 EUR |
16.4060 EUR |
15.3180 EUR |
| 2024-01-22 |
16.4173 EUR |
56,550.2987 ENS |
16.9370 EUR |
15.6490 EUR |
17.6950 EUR |
16.0270 EUR |
| 2024-01-21 |
17.3902 EUR |
17,869.5896 ENS |
17.3620 EUR |
16.9350 EUR |
18.1690 EUR |
17.0020 EUR |
| 2024-01-20 |
17.3343 EUR |
35,761.2699 ENS |
18.1290 EUR |
16.8290 EUR |
18.3650 EUR |
17.3910 EUR |
| 2024-01-19 |
18.0072 EUR |
104,307.4402 ENS |
19.5590 EUR |
16.9460 EUR |
19.5590 EUR |
18.2920 EUR |
| 2024-01-18 |
19.7631 EUR |
85,193.4671 ENS |
20.1110 EUR |
19.0970 EUR |
20.7440 EUR |
19.5900 EUR |
| 2024-01-17 |
20.7759 EUR |
89,890.4547 ENS |
21.4860 EUR |
19.7250 EUR |
22.7670 EUR |
20.2010 EUR |
| 2024-01-16 |
20.4512 EUR |
134,057.9274 ENS |
21.4510 EUR |
19.6960 EUR |
21.7800 EUR |
21.3760 EUR |
| 2024-01-15 |
22.0557 EUR |
134,744.7003 ENS |
21.6560 EUR |
21.2420 EUR |
23.4330 EUR |
21.4410 EUR |
| 2024-01-14 |
23.0675 EUR |
205,908.1641 ENS |
21.2610 EUR |
21.1600 EUR |
25.0810 EUR |
21.9180 EUR |
| 2024-01-13 |
21.5739 EUR |
142,377.8370 ENS |
21.7250 EUR |
20.1000 EUR |
22.7470 EUR |
21.5200 EUR |
| 2024-01-12 |
22.0809 EUR |
434,332.1153 ENS |
22.2260 EUR |
18.8760 EUR |
24.3870 EUR |
21.6500 EUR |
| 2024-01-11 |
19.9332 EUR |
703,612.8635 ENS |
16.1620 EUR |
15.8850 EUR |
23.0000 EUR |
21.0990 EUR |
| 2024-01-10 |
14.7255 EUR |
309,230.9448 ENS |
11.9530 EUR |
11.9480 EUR |
16.6600 EUR |
16.2450 EUR |
| 2024-01-09 |
12.0103 EUR |
48,720.5018 ENS |
12.2380 EUR |
11.1260 EUR |
13.1480 EUR |
11.7350 EUR |
| 2024-01-08 |
12.3003 EUR |
124,903.3017 ENS |
10.7680 EUR |
10.5640 EUR |
13.2970 EUR |
12.2790 EUR |
| 2024-01-07 |
11.4620 EUR |
25,941.5106 ENS |
12.0140 EUR |
10.6220 EUR |
12.3540 EUR |
10.9150 EUR |
| 2024-01-06 |
12.2008 EUR |
43,635.4336 ENS |
13.1060 EUR |
11.2000 EUR |
13.3810 EUR |
11.8680 EUR |
| 2024-01-05 |
13.1398 EUR |
98,556.1106 ENS |
13.7340 EUR |
12.2120 EUR |
14.2450 EUR |
12.8900 EUR |
| 2024-01-04 |
13.2152 EUR |
313,579.9853 ENS |
11.5940 EUR |
10.9360 EUR |
14.8490 EUR |
13.5040 EUR |
| 2024-01-03 |
11.8683 EUR |
461,433.0397 ENS |
9.4125 EUR |
7.4002 EUR |
13.9000 EUR |
11.7620 EUR |
| 2024-01-02 |
9.3057 EUR |
6,037.9401 ENS |
9.2439 EUR |
9.0393 EUR |
9.5417 EUR |
9.3625 EUR |
| 2024-01-01 |
8.9454 EUR |
3,675.5117 ENS |
8.7948 EUR |
8.6033 EUR |
9.2739 EUR |
9.2343 EUR |
| 2023-12-31 |
9.0266 EUR |
3,346.4858 ENS |
9.0288 EUR |
8.5010 EUR |
9.2565 EUR |
8.7537 EUR |
| 2023-12-30 |
9.0700 EUR |
3,432.2967 ENS |
8.9831 EUR |
8.8807 EUR |
9.4452 EUR |
9.0300 EUR |
| 2023-12-29 |
9.1367 EUR |
8,936.2531 ENS |
9.2162 EUR |
8.7500 EUR |
9.8206 EUR |
8.9138 EUR |
| 2023-12-28 |
9.4302 EUR |
14,755.1148 ENS |
9.3243 EUR |
9.0400 EUR |
9.7782 EUR |
9.2746 EUR |
| 2023-12-27 |
9.3298 EUR |
11,628.0198 ENS |
9.2792 EUR |
8.7500 EUR |
9.6000 EUR |
9.3388 EUR |
| 2023-12-26 |
9.3610 EUR |
54,008.8711 ENS |
8.8772 EUR |
8.4501 EUR |
9.8217 EUR |
9.3585 EUR |
| 2023-12-25 |
8.9542 EUR |
40,845.8583 ENS |
8.6016 EUR |
8.5005 EUR |
9.3055 EUR |
8.8710 EUR |
| 2023-12-24 |
8.4528 EUR |
23,859.7368 ENS |
8.3490 EUR |
8.1400 EUR |
8.6100 EUR |
8.5359 EUR |
| 2023-12-23 |
8.1563 EUR |
4,079.1715 ENS |
8.1460 EUR |
7.8392 EUR |
8.2744 EUR |
8.2744 EUR |
| 2023-12-22 |
7.9397 EUR |
3,177.1103 ENS |
7.8229 EUR |
7.7901 EUR |
8.1286 EUR |
8.0974 EUR |