Identifier on Bitstamp: enseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
35.9700 EUR |
14.0300 ENS |
0.0000 EUR |
35.9700 EUR |
35.9700 EUR |
35.9700 EUR |
| 2025-01-04 |
35.9700 EUR |
14.0300 ENS |
35.9700 EUR |
35.9700 EUR |
35.9700 EUR |
35.9700 EUR |
| 2025-01-03 |
34.9900 EUR |
292.4400 ENS |
34.3600 EUR |
34.3600 EUR |
35.4400 EUR |
35.3500 EUR |
| 2025-01-02 |
33.6800 EUR |
29.9200 ENS |
33.4400 EUR |
33.4400 EUR |
33.8600 EUR |
33.7200 EUR |
| 2025-01-01 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
31.2800 EUR |
| 2024-12-31 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
31.2800 EUR |
| 2024-12-30 |
31.9900 EUR |
93.5000 ENS |
32.7000 EUR |
31.2800 EUR |
32.7000 EUR |
31.2800 EUR |
| 2024-12-29 |
31.4700 EUR |
0.5000 ENS |
31.4700 EUR |
31.4700 EUR |
31.4700 EUR |
31.4700 EUR |
| 2024-12-28 |
32.7200 EUR |
0.5600 ENS |
32.7200 EUR |
32.7200 EUR |
32.7200 EUR |
32.7200 EUR |
| 2024-12-27 |
32.9500 EUR |
1.1200 ENS |
32.9500 EUR |
32.9500 EUR |
32.9500 EUR |
32.9500 EUR |
| 2024-12-26 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
34.5100 EUR |
| 2024-12-25 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
34.5100 EUR |
| 2024-12-24 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
34.5100 EUR |
| 2024-12-23 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
32.7200 EUR |
| 2024-12-22 |
33.3200 EUR |
3.3500 ENS |
33.3900 EUR |
32.7200 EUR |
33.3900 EUR |
32.7200 EUR |
| 2024-12-21 |
35.8400 EUR |
307.0400 ENS |
36.0900 EUR |
33.4700 EUR |
39.9800 EUR |
34.0300 EUR |
| 2024-12-20 |
33.6200 EUR |
704.3800 ENS |
34.1800 EUR |
31.5000 EUR |
36.2900 EUR |
36.2200 EUR |
| 2024-12-19 |
34.7300 EUR |
659.5600 ENS |
38.4900 EUR |
33.4100 EUR |
38.6600 EUR |
34.9400 EUR |
| 2024-12-18 |
40.0500 EUR |
177.0000 ENS |
41.2500 EUR |
37.5800 EUR |
41.2500 EUR |
37.5800 EUR |
| 2024-12-17 |
41.9000 EUR |
122.8300 ENS |
42.7700 EUR |
40.7300 EUR |
42.7700 EUR |
40.8100 EUR |
| 2024-12-16 |
45.1100 EUR |
2,019.5600 ENS |
44.8100 EUR |
43.4000 EUR |
46.0000 EUR |
43.4700 EUR |
| 2024-12-15 |
41.7100 EUR |
206.8600 ENS |
41.5400 EUR |
41.2400 EUR |
42.7700 EUR |
41.4300 EUR |
| 2024-12-14 |
41.2000 EUR |
3.3800 ENS |
41.2100 EUR |
40.5900 EUR |
41.5500 EUR |
40.5900 EUR |
| 2024-12-13 |
40.9500 EUR |
73.0300 ENS |
39.5400 EUR |
39.5200 EUR |
41.9800 EUR |
41.2100 EUR |
| 2024-12-12 |
38.6900 EUR |
33.3300 ENS |
37.9200 EUR |
37.9200 EUR |
40.3700 EUR |
38.7300 EUR |
| 2024-12-11 |
35.6500 EUR |
22.6400 ENS |
33.9600 EUR |
33.6400 EUR |
37.5200 EUR |
37.4800 EUR |
| 2024-12-10 |
34.1500 EUR |
295.1500 ENS |
34.4500 EUR |
32.1900 EUR |
35.1800 EUR |
33.5800 EUR |
| 2024-12-09 |
34.7500 EUR |
144.1200 ENS |
38.4200 EUR |
29.9800 EUR |
38.4200 EUR |
32.1800 EUR |
| 2024-12-08 |
38.9100 EUR |
6.1000 ENS |
38.9100 EUR |
38.9100 EUR |
38.9500 EUR |
38.9500 EUR |
| 2024-12-07 |
39.1600 EUR |
86.1300 ENS |
39.9900 EUR |
38.9700 EUR |
40.0600 EUR |
39.1900 EUR |
| 2024-12-06 |
40.1200 EUR |
3,097.7600 ENS |
39.8600 EUR |
36.8800 EUR |
40.7600 EUR |
40.5300 EUR |
| 2024-12-05 |
40.1500 EUR |
399.8800 ENS |
38.5900 EUR |
38.5900 EUR |
40.2900 EUR |
38.8200 EUR |
| 2024-12-04 |
40.2600 EUR |
590.1500 ENS |
37.7300 EUR |
37.7300 EUR |
42.8600 EUR |
40.2000 EUR |
| 2024-12-03 |
38.9900 EUR |
567.6100 ENS |
39.0500 EUR |
35.9200 EUR |
40.1200 EUR |
38.5000 EUR |
| 2024-12-02 |
40.0600 EUR |
348.2600 ENS |
39.0600 EUR |
37.7200 EUR |
43.8200 EUR |
39.4000 EUR |
| 2024-12-01 |
38.7700 EUR |
196.9300 ENS |
38.8900 EUR |
37.9000 EUR |
40.2000 EUR |
39.0400 EUR |
| 2024-11-30 |
38.4700 EUR |
855.0800 ENS |
30.9800 EUR |
30.7800 EUR |
44.2300 EUR |
38.3300 EUR |
| 2024-11-29 |
31.8900 EUR |
181.3200 ENS |
32.4000 EUR |
31.1300 EUR |
32.6200 EUR |
31.1300 EUR |
| 2024-11-28 |
33.7700 EUR |
426.8500 ENS |
32.2400 EUR |
31.0100 EUR |
36.5800 EUR |
33.3700 EUR |
| 2024-11-27 |
25.3500 EUR |
558.5000 ENS |
22.2400 EUR |
22.2400 EUR |
32.0000 EUR |
31.4100 EUR |
| 2024-11-26 |
21.7600 EUR |
397.7000 ENS |
22.7000 EUR |
21.0300 EUR |
23.5400 EUR |
21.1700 EUR |
| 2024-11-25 |
22.6000 EUR |
1,055.7500 ENS |
19.6000 EUR |
19.6000 EUR |
24.6200 EUR |
23.5400 EUR |
| 2024-11-24 |
18.5100 EUR |
67.3900 ENS |
18.2300 EUR |
18.2300 EUR |
18.6900 EUR |
18.5200 EUR |
| 2024-11-23 |
19.5600 EUR |
164.8300 ENS |
18.6400 EUR |
18.6400 EUR |
20.4100 EUR |
19.7600 EUR |
| 2024-11-22 |
18.6000 EUR |
451.9600 ENS |
17.7900 EUR |
17.7900 EUR |
18.9500 EUR |
18.6800 EUR |
| 2024-11-21 |
18.2600 EUR |
141.5400 ENS |
16.9700 EUR |
16.9700 EUR |
18.5200 EUR |
18.2500 EUR |
| 2024-11-20 |
16.6900 EUR |
256.8700 ENS |
16.5700 EUR |
16.5700 EUR |
17.1000 EUR |
16.5700 EUR |
| 2024-11-19 |
17.3900 EUR |
78.9300 ENS |
17.4300 EUR |
17.1500 EUR |
17.5600 EUR |
17.1500 EUR |
| 2024-11-18 |
17.3800 EUR |
30.8000 ENS |
17.2800 EUR |
16.7300 EUR |
17.6100 EUR |
17.0500 EUR |
| 2024-11-17 |
17.1500 EUR |
67.1700 ENS |
17.7300 EUR |
16.7300 EUR |
18.1000 EUR |
16.7300 EUR |