Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-29 |
31.6173 EUR |
6,466.1286 ENS |
33.0460 EUR |
31.2390 EUR |
33.0460 EUR |
31.6740 EUR |
| 2024-12-28 |
32.7040 EUR |
2,627.3372 ENS |
32.4760 EUR |
31.8330 EUR |
33.3310 EUR |
33.1340 EUR |
| 2024-12-27 |
33.2413 EUR |
11,278.1511 ENS |
31.7810 EUR |
31.4420 EUR |
34.1060 EUR |
32.1700 EUR |
| 2024-12-26 |
32.9191 EUR |
8,847.1594 ENS |
34.5390 EUR |
31.5000 EUR |
34.5390 EUR |
31.8120 EUR |
| 2024-12-25 |
34.8199 EUR |
6,681.9547 ENS |
36.0580 EUR |
33.9320 EUR |
36.4110 EUR |
34.1580 EUR |
| 2024-12-24 |
35.6329 EUR |
7,456.0996 ENS |
35.8250 EUR |
34.4820 EUR |
36.7350 EUR |
36.2270 EUR |
| 2024-12-23 |
32.8175 EUR |
6,904.2678 ENS |
32.6140 EUR |
31.6840 EUR |
33.5280 EUR |
33.0190 EUR |
| 2024-12-22 |
32.9254 EUR |
4,192.5623 ENS |
33.2440 EUR |
31.8190 EUR |
34.2110 EUR |
32.7800 EUR |
| 2024-12-21 |
35.3137 EUR |
13,721.8610 ENS |
35.9310 EUR |
33.1150 EUR |
37.7850 EUR |
33.1680 EUR |
| 2024-12-20 |
33.6092 EUR |
36,719.9863 ENS |
34.9300 EUR |
30.5390 EUR |
36.6070 EUR |
36.4170 EUR |
| 2024-12-19 |
35.7263 EUR |
26,563.7848 ENS |
38.6380 EUR |
33.4270 EUR |
38.9950 EUR |
34.9230 EUR |
| 2024-12-18 |
39.5511 EUR |
15,492.8144 ENS |
40.3600 EUR |
36.7740 EUR |
41.2230 EUR |
38.2510 EUR |
| 2024-12-17 |
41.6027 EUR |
16,866.9365 ENS |
43.0000 EUR |
39.6820 EUR |
43.1050 EUR |
39.7330 EUR |
| 2024-12-16 |
44.6370 EUR |
41,872.8125 ENS |
45.2000 EUR |
42.3560 EUR |
47.7010 EUR |
43.4270 EUR |
| 2024-12-15 |
41.6011 EUR |
14,369.2932 ENS |
39.8750 EUR |
39.6180 EUR |
42.7980 EUR |
41.4540 EUR |
| 2024-12-14 |
39.9033 EUR |
8,476.4805 ENS |
41.2530 EUR |
38.5000 EUR |
41.6020 EUR |
39.8570 EUR |
| 2024-12-13 |
41.3138 EUR |
23,216.1287 ENS |
39.1250 EUR |
38.4500 EUR |
42.4940 EUR |
40.9610 EUR |
| 2024-12-12 |
39.1680 EUR |
17,192.6969 ENS |
37.2070 EUR |
37.0780 EUR |
40.6300 EUR |
39.0330 EUR |
| 2024-12-11 |
35.8500 EUR |
13,754.1845 ENS |
33.6220 EUR |
32.4890 EUR |
38.2580 EUR |
37.5740 EUR |