Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
10.9200 EUR |
3,121.2885 ENS |
10.2300 EUR |
10.1800 EUR |
11.9100 EUR |
11.7600 EUR |
| 2022-05-29 |
9.3700 EUR |
792.9981 ENS |
9.3800 EUR |
9.1200 EUR |
9.6400 EUR |
9.4400 EUR |
| 2022-05-28 |
9.3000 EUR |
880.2687 ENS |
9.0700 EUR |
9.0700 EUR |
9.6100 EUR |
9.4800 EUR |
| 2022-05-27 |
9.3300 EUR |
2,680.7069 ENS |
9.7000 EUR |
8.9200 EUR |
9.8000 EUR |
9.1400 EUR |
| 2022-05-26 |
10.3700 EUR |
8,257.8552 ENS |
11.8500 EUR |
9.4200 EUR |
11.8500 EUR |
10.0100 EUR |
| 2022-05-25 |
11.5900 EUR |
3,873.8807 ENS |
11.4500 EUR |
11.1800 EUR |
12.0400 EUR |
11.6500 EUR |
| 2022-05-24 |
11.2200 EUR |
6,680.7441 ENS |
11.8100 EUR |
10.7400 EUR |
12.0500 EUR |
11.6200 EUR |
| 2022-05-23 |
12.4200 EUR |
3,941.0707 ENS |
11.9000 EUR |
11.4600 EUR |
13.1300 EUR |
12.9400 EUR |
| 2022-05-22 |
11.7100 EUR |
4,610.6726 ENS |
12.2500 EUR |
11.3900 EUR |
12.3300 EUR |
11.5900 EUR |
| 2022-05-21 |
12.5400 EUR |
5,260.0579 ENS |
12.2700 EUR |
11.8000 EUR |
12.8700 EUR |
12.0600 EUR |
| 2022-05-20 |
11.9800 EUR |
19,800.5587 ENS |
11.8100 EUR |
11.2400 EUR |
12.7900 EUR |
12.4800 EUR |
| 2022-05-19 |
11.0300 EUR |
14,250.5621 ENS |
10.1200 EUR |
9.6000 EUR |
12.0200 EUR |
12.0200 EUR |
| 2022-05-18 |
11.0900 EUR |
12,311.7117 ENS |
11.9500 EUR |
10.3400 EUR |
12.1600 EUR |
10.4200 EUR |
| 2022-05-17 |
10.7300 EUR |
10,462.7831 ENS |
10.1300 EUR |
10.0900 EUR |
12.1100 EUR |
12.0700 EUR |
| 2022-05-16 |
9.3000 EUR |
7,102.2746 ENS |
9.8000 EUR |
8.5500 EUR |
10.2300 EUR |
10.1900 EUR |
| 2022-05-15 |
8.9700 EUR |
6,532.7351 ENS |
8.8100 EUR |
8.6300 EUR |
9.3400 EUR |
9.3000 EUR |
| 2022-05-14 |
9.3800 EUR |
5,010.3760 ENS |
9.5200 EUR |
8.2100 EUR |
10.4200 EUR |
9.1600 EUR |
| 2022-05-13 |
9.6400 EUR |
16,147.1261 ENS |
8.2800 EUR |
8.2700 EUR |
14.2300 EUR |
9.5500 EUR |
| 2022-05-12 |
8.1700 EUR |
16,223.0251 ENS |
9.0800 EUR |
6.9000 EUR |
9.8000 EUR |
7.8800 EUR |
| 2022-05-11 |
10.6100 EUR |
33,387.4461 ENS |
13.5800 EUR |
8.2400 EUR |
13.7000 EUR |
9.1100 EUR |
| 2022-05-10 |
13.7400 EUR |
18,928.2378 ENS |
12.8700 EUR |
12.3900 EUR |
15.2200 EUR |
13.3400 EUR |
| 2022-05-09 |
13.9800 EUR |
12,706.7907 ENS |
16.2500 EUR |
12.6500 EUR |
16.6500 EUR |
13.0900 EUR |
| 2022-05-08 |
17.0400 EUR |
5,708.7957 ENS |
17.1900 EUR |
16.0000 EUR |
18.2000 EUR |
16.2600 EUR |
| 2022-05-07 |
17.8800 EUR |
4,577.1528 ENS |
17.1900 EUR |
16.6900 EUR |
18.8000 EUR |
17.5000 EUR |
| 2022-05-06 |
16.9500 EUR |
8,233.1245 ENS |
18.0600 EUR |
16.2000 EUR |
18.3400 EUR |
17.5800 EUR |
| 2022-05-05 |
19.3200 EUR |
22,069.2898 ENS |
20.8400 EUR |
17.5100 EUR |
23.2600 EUR |
17.9400 EUR |
| 2022-05-04 |
20.1800 EUR |
30,105.6383 ENS |
20.5900 EUR |
19.0100 EUR |
21.4100 EUR |
21.0200 EUR |
| 2022-05-03 |
23.5300 EUR |
18,384.7053 ENS |
24.4800 EUR |
21.1600 EUR |
25.9600 EUR |
21.2800 EUR |
| 2022-05-02 |
22.8900 EUR |
30,952.0304 ENS |
23.3500 EUR |
21.5000 EUR |
25.4500 EUR |
24.8200 EUR |
| 2022-05-01 |
19.7000 EUR |
18,375.7210 ENS |
19.9100 EUR |
17.8400 EUR |
22.4600 EUR |
22.2600 EUR |
| 2022-04-30 |
19.0700 EUR |
16,854.3611 ENS |
16.2400 EUR |
15.6800 EUR |
21.9500 EUR |
20.0300 EUR |
| 2022-04-29 |
16.7800 EUR |
7,117.0211 ENS |
17.9900 EUR |
15.5400 EUR |
18.5200 EUR |
15.5700 EUR |
| 2022-04-28 |
18.2800 EUR |
8,071.1985 ENS |
17.6200 EUR |
17.0100 EUR |
19.4700 EUR |
18.8900 EUR |
| 2022-04-27 |
16.6600 EUR |
9,588.0703 ENS |
13.5100 EUR |
13.5100 EUR |
18.1000 EUR |
17.4100 EUR |
| 2022-04-26 |
14.8700 EUR |
2,886.7700 ENS |
14.6300 EUR |
13.4000 EUR |
15.5500 EUR |
13.4000 EUR |
| 2022-04-25 |
14.1900 EUR |
4,692.4399 ENS |
14.1100 EUR |
13.4600 EUR |
14.7700 EUR |
14.5200 EUR |
| 2022-04-24 |
13.3400 EUR |
2,816.0662 ENS |
13.0100 EUR |
12.8900 EUR |
14.0400 EUR |
13.9400 EUR |
| 2022-04-23 |
13.0300 EUR |
1,076.5320 ENS |
13.1000 EUR |
12.9600 EUR |
13.1000 EUR |
13.0600 EUR |
| 2022-04-22 |
13.4400 EUR |
2,379.9000 ENS |
13.3600 EUR |
13.0900 EUR |
13.8800 EUR |
13.0900 EUR |
| 2022-04-21 |
13.9900 EUR |
4,232.1311 ENS |
13.8500 EUR |
13.1500 EUR |
14.3900 EUR |
13.3800 EUR |
| 2022-04-20 |
14.0800 EUR |
3,094.1452 ENS |
13.7200 EUR |
13.2200 EUR |
14.8000 EUR |
13.6600 EUR |
| 2022-04-19 |
13.2900 EUR |
606.4342 ENS |
13.2900 EUR |
13.2600 EUR |
13.5800 EUR |
13.5800 EUR |
| 2022-04-18 |
12.4400 EUR |
1,171.0315 ENS |
12.7900 EUR |
12.1200 EUR |
13.1800 EUR |
13.0900 EUR |
| 2022-04-17 |
13.3300 EUR |
595.4245 ENS |
13.1200 EUR |
13.1200 EUR |
13.6100 EUR |
13.2000 EUR |
| 2022-04-16 |
13.2400 EUR |
259.0437 ENS |
13.2400 EUR |
13.2400 EUR |
13.2400 EUR |
13.2400 EUR |
| 2022-04-15 |
13.1400 EUR |
617.9199 ENS |
13.0700 EUR |
13.0300 EUR |
13.2400 EUR |
13.0700 EUR |
| 2022-04-14 |
13.0700 EUR |
655.2693 ENS |
13.5200 EUR |
12.7600 EUR |
13.5400 EUR |
12.9700 EUR |
| 2022-04-13 |
13.0100 EUR |
497.7755 ENS |
13.4100 EUR |
12.7600 EUR |
13.4200 EUR |
13.4000 EUR |
| 2022-04-12 |
13.1600 EUR |
870.4269 ENS |
12.6800 EUR |
12.6800 EUR |
13.5200 EUR |
12.7600 EUR |
| 2022-04-11 |
13.1500 EUR |
3,694.1931 ENS |
14.0400 EUR |
12.4700 EUR |
14.1600 EUR |
12.8100 EUR |