Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
22.9738 EUR |
3,665.8358 ENS |
22.9340 EUR |
22.6180 EUR |
23.3760 EUR |
22.7920 EUR |
| 2025-08-16 |
22.2551 EUR |
2,615.9591 ENS |
22.6980 EUR |
22.2210 EUR |
22.8050 EUR |
22.3730 EUR |
| 2025-08-15 |
22.5164 EUR |
7,938.7450 ENS |
22.9200 EUR |
21.8380 EUR |
23.2930 EUR |
22.4590 EUR |
| 2025-08-14 |
23.7197 EUR |
47,615.8464 ENS |
25.2730 EUR |
22.0100 EUR |
25.3900 EUR |
22.8270 EUR |
| 2025-08-13 |
25.2328 EUR |
17,490.2595 ENS |
25.3470 EUR |
24.7510 EUR |
25.6860 EUR |
24.9840 EUR |
| 2025-08-12 |
24.4905 EUR |
8,320.7029 ENS |
23.9870 EUR |
23.8130 EUR |
25.4250 EUR |
25.3630 EUR |
| 2025-08-11 |
24.9275 EUR |
30,687.5222 ENS |
25.5000 EUR |
24.0310 EUR |
26.0030 EUR |
24.4690 EUR |
| 2025-08-10 |
25.7883 EUR |
28,558.6448 ENS |
25.3900 EUR |
24.4820 EUR |
27.5000 EUR |
25.0250 EUR |
| 2025-08-09 |
25.1347 EUR |
12,210.1352 ENS |
24.1800 EUR |
24.1300 EUR |
25.7540 EUR |
25.1700 EUR |
| 2025-08-08 |
23.8495 EUR |
9,087.1117 ENS |
23.7530 EUR |
23.5180 EUR |
24.4900 EUR |
24.4760 EUR |
| 2025-08-07 |
22.9980 EUR |
7,308.4272 ENS |
22.3740 EUR |
22.3460 EUR |
23.5880 EUR |
23.5880 EUR |
| 2025-08-06 |
22.4335 EUR |
5,476.9611 ENS |
22.0320 EUR |
21.8670 EUR |
22.6710 EUR |
22.4770 EUR |
| 2025-08-05 |
22.7074 EUR |
23,209.4137 ENS |
23.3180 EUR |
21.9430 EUR |
23.3400 EUR |
22.4530 EUR |
| 2025-08-04 |
22.4810 EUR |
7,272.4278 ENS |
21.9740 EUR |
21.9740 EUR |
23.4390 EUR |
23.4210 EUR |
| 2025-08-03 |
21.7335 EUR |
2,782.3343 ENS |
21.1830 EUR |
20.8280 EUR |
22.0180 EUR |
21.9380 EUR |
| 2025-08-02 |
21.6209 EUR |
11,359.1582 ENS |
21.8180 EUR |
20.9970 EUR |
22.2110 EUR |
21.2540 EUR |
| 2025-08-01 |
22.6402 EUR |
22,588.6838 ENS |
23.4500 EUR |
21.8640 EUR |
23.4500 EUR |
22.0620 EUR |
| 2025-07-31 |
24.6769 EUR |
11,816.8622 ENS |
24.5960 EUR |
23.7800 EUR |
25.2250 EUR |
23.7870 EUR |
| 2025-07-30 |
24.3543 EUR |
12,233.1728 ENS |
24.7190 EUR |
23.5350 EUR |
24.9040 EUR |
24.4390 EUR |
| 2025-07-29 |
24.9587 EUR |
17,166.4561 ENS |
24.7740 EUR |
24.1440 EUR |
25.7310 EUR |
24.5630 EUR |
| 2025-07-28 |
25.8248 EUR |
20,433.8109 ENS |
26.3240 EUR |
24.7840 EUR |
27.2360 EUR |
24.9430 EUR |
| 2025-07-27 |
26.3903 EUR |
19,025.3241 ENS |
25.8420 EUR |
25.7160 EUR |
27.0800 EUR |
26.4380 EUR |
| 2025-07-26 |
25.6703 EUR |
35,500.9636 ENS |
24.2320 EUR |
24.2320 EUR |
26.2800 EUR |
25.8360 EUR |
| 2025-07-25 |
23.9333 EUR |
16,120.9044 ENS |
23.7750 EUR |
23.1390 EUR |
24.6140 EUR |
24.0920 EUR |
| 2025-07-24 |
24.2694 EUR |
34,683.9827 ENS |
23.3550 EUR |
22.5340 EUR |
25.2420 EUR |
24.4440 EUR |
| 2025-07-23 |
24.1823 EUR |
58,138.6092 ENS |
24.4020 EUR |
22.7230 EUR |
25.5430 EUR |
23.3050 EUR |
| 2025-07-22 |
24.3637 EUR |
118,136.6722 ENS |
23.7700 EUR |
22.4370 EUR |
25.6740 EUR |
24.1470 EUR |
| 2025-07-21 |
24.3147 EUR |
27,302.3366 ENS |
24.4530 EUR |
23.4420 EUR |
24.7270 EUR |
23.7420 EUR |
| 2025-07-20 |
25.1846 EUR |
35,130.5869 ENS |
24.3180 EUR |
23.9560 EUR |
25.8260 EUR |
24.4140 EUR |
| 2025-07-19 |
23.7571 EUR |
10,420.0159 ENS |
23.4950 EUR |
23.0680 EUR |
25.0680 EUR |
23.7350 EUR |
| 2025-07-18 |
24.4418 EUR |
22,962.3809 ENS |
24.0620 EUR |
23.2920 EUR |
25.7000 EUR |
23.7590 EUR |
| 2025-07-17 |
23.1204 EUR |
12,958.8303 ENS |
23.2500 EUR |
22.4460 EUR |
23.6640 EUR |
23.1060 EUR |
| 2025-07-16 |
22.7575 EUR |
74,290.9834 ENS |
20.8680 EUR |
20.5870 EUR |
23.8330 EUR |
22.6830 EUR |
| 2025-07-15 |
19.2159 EUR |
14,635.8306 ENS |
19.2400 EUR |
18.5670 EUR |
20.2450 EUR |
20.2450 EUR |
| 2025-07-14 |
19.4104 EUR |
25,199.9485 ENS |
18.7570 EUR |
18.7570 EUR |
20.0000 EUR |
19.0170 EUR |
| 2025-07-13 |
18.6571 EUR |
6,541.6182 ENS |
18.2660 EUR |
18.2650 EUR |
19.1290 EUR |
18.9760 EUR |
| 2025-07-12 |
18.5842 EUR |
6,206.4049 ENS |
18.2780 EUR |
17.7540 EUR |
18.7930 EUR |
18.2700 EUR |
| 2025-07-11 |
18.9826 EUR |
19,143.7816 ENS |
18.6430 EUR |
18.2780 EUR |
19.4740 EUR |
18.2940 EUR |
| 2025-07-10 |
17.2222 EUR |
9,651.6754 ENS |
17.2840 EUR |
17.1160 EUR |
17.8730 EUR |
17.8730 EUR |
| 2025-07-09 |
16.7462 EUR |
12,742.0728 ENS |
16.1630 EUR |
16.0150 EUR |
17.3650 EUR |
17.2770 EUR |
| 2025-07-08 |
16.0045 EUR |
4,267.5550 ENS |
15.8450 EUR |
15.6270 EUR |
16.3410 EUR |
16.2080 EUR |
| 2025-07-07 |
15.9504 EUR |
1,982.0752 ENS |
15.8570 EUR |
15.6810 EUR |
16.0340 EUR |
15.8150 EUR |
| 2025-07-06 |
15.6813 EUR |
1,817.2469 ENS |
15.5120 EUR |
15.4820 EUR |
15.9200 EUR |
15.8730 EUR |
| 2025-07-05 |
15.5936 EUR |
2,796.8106 ENS |
15.6170 EUR |
15.4250 EUR |
15.7140 EUR |
15.4760 EUR |
| 2025-07-04 |
15.9275 EUR |
7,574.9343 ENS |
16.4760 EUR |
15.4440 EUR |
16.5380 EUR |
15.5570 EUR |
| 2025-07-03 |
16.4261 EUR |
1,595.4824 ENS |
16.2430 EUR |
16.2430 EUR |
16.7740 EUR |
16.5740 EUR |
| 2025-07-02 |
15.9367 EUR |
4,944.1979 ENS |
15.1100 EUR |
15.0000 EUR |
16.4680 EUR |
16.2690 EUR |
| 2025-07-01 |
15.6232 EUR |
3,759.7529 ENS |
15.8940 EUR |
15.2650 EUR |
16.0230 EUR |
15.3070 EUR |
| 2025-06-30 |
16.2159 EUR |
8,995.9045 ENS |
16.4890 EUR |
15.8520 EUR |
16.5070 EUR |
16.0970 EUR |
| 2025-06-29 |
15.9396 EUR |
2,386.2352 ENS |
15.9290 EUR |
15.7470 EUR |
16.5160 EUR |
16.5040 EUR |