Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
16.0538 EUR |
16,391.9602 ENS |
16.4460 EUR |
15.5660 EUR |
16.4580 EUR |
15.7290 EUR |
| 2025-03-19 |
16.2245 EUR |
52,064.8660 ENS |
15.0400 EUR |
14.8710 EUR |
16.9560 EUR |
16.0800 EUR |
| 2025-03-18 |
14.6961 EUR |
14,511.4882 ENS |
15.1080 EUR |
14.2180 EUR |
15.1380 EUR |
14.8310 EUR |
| 2025-03-17 |
15.1616 EUR |
9,041.5461 ENS |
14.8020 EUR |
14.8020 EUR |
15.3880 EUR |
15.2380 EUR |
| 2025-03-16 |
15.2675 EUR |
9,862.7948 ENS |
15.7330 EUR |
14.7810 EUR |
15.8580 EUR |
14.8830 EUR |
| 2025-03-15 |
15.8249 EUR |
7,493.9547 ENS |
15.5790 EUR |
15.5790 EUR |
16.0290 EUR |
15.8740 EUR |
| 2025-03-14 |
15.4230 EUR |
10,299.8724 ENS |
15.0740 EUR |
15.0510 EUR |
15.7390 EUR |
15.6260 EUR |
| 2025-03-13 |
15.1263 EUR |
9,973.5849 ENS |
15.1620 EUR |
14.5610 EUR |
15.4710 EUR |
14.8530 EUR |
| 2025-03-12 |
15.3409 EUR |
7,426.7569 ENS |
15.2910 EUR |
14.6640 EUR |
15.7920 EUR |
15.0140 EUR |
| 2025-03-11 |
14.9124 EUR |
15,783.8954 ENS |
14.9900 EUR |
13.9680 EUR |
15.7270 EUR |
15.4030 EUR |
| 2025-03-10 |
16.2592 EUR |
16,757.1854 ENS |
16.3070 EUR |
14.9680 EUR |
17.5060 EUR |
15.2020 EUR |
| 2025-03-09 |
17.4491 EUR |
17,746.5210 ENS |
16.5740 EUR |
16.2210 EUR |
18.7330 EUR |
16.6220 EUR |
| 2025-03-08 |
18.7931 EUR |
3,998.1390 ENS |
18.4120 EUR |
18.0890 EUR |
19.2600 EUR |
18.7190 EUR |
| 2025-03-07 |
19.1657 EUR |
11,067.1282 ENS |
19.0820 EUR |
18.4680 EUR |
19.6770 EUR |
19.1550 EUR |
| 2025-03-06 |
19.8392 EUR |
12,392.5864 ENS |
19.5460 EUR |
19.0930 EUR |
20.4640 EUR |
19.1960 EUR |
| 2025-03-05 |
19.4653 EUR |
16,833.3795 ENS |
19.2490 EUR |
18.9810 EUR |
19.9560 EUR |
19.5430 EUR |
| 2025-03-04 |
18.7081 EUR |
29,268.3626 ENS |
19.3060 EUR |
17.7370 EUR |
19.4890 EUR |
18.5310 EUR |
| 2025-03-03 |
22.6997 EUR |
2,802.6573 ENS |
22.4060 EUR |
21.3190 EUR |
23.1940 EUR |
21.6830 EUR |
| 2025-03-02 |
22.3176 EUR |
33,009.5311 ENS |
20.4490 EUR |
20.0830 EUR |
23.7110 EUR |
22.8510 EUR |
| 2025-03-01 |
20.5191 EUR |
5,546.5675 ENS |
20.7820 EUR |
20.0370 EUR |
21.2390 EUR |
20.5540 EUR |
| 2025-02-28 |
19.8187 EUR |
23,419.6283 ENS |
19.0920 EUR |
18.8320 EUR |
21.0510 EUR |
20.4540 EUR |
| 2025-02-27 |
21.0446 EUR |
2,552.9948 ENS |
21.1880 EUR |
21.0210 EUR |
21.7210 EUR |
21.1810 EUR |
| 2025-02-26 |
21.4825 EUR |
7,564.7683 ENS |
21.9240 EUR |
20.6290 EUR |
22.1440 EUR |
20.8140 EUR |
| 2025-02-25 |
21.6058 EUR |
33,895.0990 ENS |
22.9050 EUR |
20.8850 EUR |
23.0950 EUR |
22.1400 EUR |
| 2025-02-24 |
24.5859 EUR |
32,803.5609 ENS |
26.2100 EUR |
23.0560 EUR |
26.5070 EUR |
24.9510 EUR |
| 2025-02-23 |
26.4408 EUR |
7,920.8895 ENS |
26.0670 EUR |
25.9530 EUR |
27.0410 EUR |
26.5910 EUR |
| 2025-02-22 |
25.6994 EUR |
5,312.5726 ENS |
25.1420 EUR |
25.1040 EUR |
26.4970 EUR |
26.1340 EUR |
| 2025-02-21 |
26.4866 EUR |
23,552.6461 ENS |
25.7090 EUR |
24.8740 EUR |
27.6460 EUR |
25.2920 EUR |
| 2025-02-20 |
25.8754 EUR |
4,110.8484 ENS |
25.7540 EUR |
25.5130 EUR |
26.2240 EUR |
25.8190 EUR |
| 2025-02-19 |
25.4834 EUR |
6,233.5848 ENS |
25.3860 EUR |
24.8210 EUR |
26.1970 EUR |
25.5300 EUR |
| 2025-02-18 |
25.0106 EUR |
9,104.8295 ENS |
25.5720 EUR |
24.0790 EUR |
26.0310 EUR |
25.1160 EUR |
| 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 |