Identifier on Bitstamp: enseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
10.2700 EUR |
103.8200 ENS |
10.3200 EUR |
10.1600 EUR |
10.3900 EUR |
10.3900 EUR |
| 2022-12-24 |
10.2100 EUR |
33.5000 ENS |
10.3300 EUR |
10.1200 EUR |
10.3300 EUR |
10.2300 EUR |
| 2022-12-23 |
10.4500 EUR |
56.1400 ENS |
10.4900 EUR |
10.3200 EUR |
10.5900 EUR |
10.3200 EUR |
| 2022-12-22 |
10.5500 EUR |
154.4400 ENS |
10.5800 EUR |
10.1900 EUR |
10.7000 EUR |
10.4700 EUR |
| 2022-12-21 |
10.6400 EUR |
182.3400 ENS |
10.6300 EUR |
10.4600 EUR |
10.7300 EUR |
10.4600 EUR |
| 2022-12-20 |
10.6000 EUR |
419.4600 ENS |
10.3000 EUR |
10.3000 EUR |
10.7300 EUR |
10.7300 EUR |
| 2022-12-19 |
10.8300 EUR |
268.0400 ENS |
10.9500 EUR |
10.0800 EUR |
11.1000 EUR |
10.1900 EUR |
| 2022-12-18 |
10.9900 EUR |
209.0900 ENS |
11.0200 EUR |
10.8400 EUR |
11.1300 EUR |
11.0100 EUR |
| 2022-12-17 |
10.7400 EUR |
757.3700 ENS |
10.8100 EUR |
10.4500 EUR |
11.0000 EUR |
10.9000 EUR |
| 2022-12-16 |
11.9300 EUR |
922.2900 ENS |
12.3000 EUR |
11.2600 EUR |
12.3100 EUR |
11.3000 EUR |
| 2022-12-15 |
12.2800 EUR |
7,588.4100 ENS |
12.3900 EUR |
11.6700 EUR |
13.0300 EUR |
12.1000 EUR |
| 2022-12-14 |
12.5500 EUR |
2,605.1400 ENS |
12.7900 EUR |
12.0500 EUR |
13.3700 EUR |
12.0500 EUR |
| 2022-12-13 |
12.5500 EUR |
89.9400 ENS |
12.6200 EUR |
12.4400 EUR |
12.6500 EUR |
12.4400 EUR |
| 2022-12-12 |
12.4100 EUR |
143.2000 ENS |
12.3700 EUR |
12.2500 EUR |
12.6400 EUR |
12.5800 EUR |
| 2022-12-11 |
12.8300 EUR |
53.6800 ENS |
12.9400 EUR |
12.7200 EUR |
12.9400 EUR |
12.7200 EUR |
| 2022-12-10 |
13.0000 EUR |
17.0200 ENS |
13.0300 EUR |
12.9800 EUR |
13.0300 EUR |
12.9800 EUR |
| 2022-12-09 |
13.0400 EUR |
54.0000 ENS |
13.0600 EUR |
12.9600 EUR |
13.0600 EUR |
12.9600 EUR |
| 2022-12-08 |
12.7400 EUR |
206.8800 ENS |
12.7100 EUR |
12.6100 EUR |
12.9200 EUR |
12.8800 EUR |
| 2022-12-07 |
12.7500 EUR |
129.7500 ENS |
13.1400 EUR |
12.5400 EUR |
13.1400 EUR |
12.5400 EUR |
| 2022-12-06 |
13.2400 EUR |
136.1600 ENS |
13.2800 EUR |
13.1900 EUR |
13.2800 EUR |
13.1900 EUR |
| 2022-12-05 |
13.6600 EUR |
73.9500 ENS |
13.5700 EUR |
13.5600 EUR |
13.7200 EUR |
13.7200 EUR |
| 2022-12-04 |
13.3700 EUR |
60.0000 ENS |
13.3700 EUR |
13.3700 EUR |
13.3700 EUR |
13.3700 EUR |
| 2022-12-03 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
13.3200 EUR |
| 2022-12-02 |
13.2600 EUR |
274.2300 ENS |
13.1600 EUR |
13.1000 EUR |
13.3200 EUR |
13.3200 EUR |
| 2022-12-01 |
13.3600 EUR |
112.5200 ENS |
13.5700 EUR |
13.2700 EUR |
13.5700 EUR |
13.4300 EUR |
| 2022-11-30 |
13.4200 EUR |
153.2100 ENS |
13.2700 EUR |
13.2300 EUR |
13.5700 EUR |
13.5700 EUR |
| 2022-11-29 |
12.9000 EUR |
359.2800 ENS |
12.4400 EUR |
12.4400 EUR |
13.0300 EUR |
12.9800 EUR |
| 2022-11-28 |
12.2700 EUR |
470.4300 ENS |
12.5200 EUR |
12.0800 EUR |
12.5200 EUR |
12.4600 EUR |
| 2022-11-27 |
13.2800 EUR |
94.7100 ENS |
12.9800 EUR |
12.9800 EUR |
13.3900 EUR |
13.3400 EUR |
| 2022-11-26 |
12.6200 EUR |
40.3600 ENS |
12.7200 EUR |
12.5100 EUR |
12.7200 EUR |
12.5100 EUR |
| 2022-11-25 |
12.4900 EUR |
79.1200 ENS |
12.4400 EUR |
12.4400 EUR |
12.5800 EUR |
12.4600 EUR |
| 2022-11-24 |
12.7600 EUR |
61.1500 ENS |
12.6700 EUR |
12.6000 EUR |
12.8800 EUR |
12.8200 EUR |
| 2022-11-23 |
12.4400 EUR |
16,591.4300 ENS |
12.1300 EUR |
11.5300 EUR |
13.2700 EUR |
12.5800 EUR |
| 2022-11-22 |
11.9100 EUR |
5,549.9500 ENS |
11.8900 EUR |
11.4900 EUR |
12.4900 EUR |
11.9700 EUR |
| 2022-11-21 |
11.6800 EUR |
187.0500 ENS |
11.6500 EUR |
11.3900 EUR |
11.8100 EUR |
11.3900 EUR |
| 2022-11-20 |
12.5600 EUR |
11,173.7200 ENS |
13.1500 EUR |
10.6500 EUR |
13.1900 EUR |
12.4200 EUR |
| 2022-11-19 |
12.7500 EUR |
19,338.7300 ENS |
12.5900 EUR |
11.2300 EUR |
13.3100 EUR |
12.8800 EUR |
| 2022-11-18 |
12.4300 EUR |
9,958.0500 ENS |
12.6700 EUR |
10.0300 EUR |
12.9700 EUR |
12.7800 EUR |
| 2022-11-17 |
12.2700 EUR |
61.2600 ENS |
12.3200 EUR |
12.2200 EUR |
12.3900 EUR |
12.3400 EUR |
| 2022-11-16 |
12.5800 EUR |
6.7200 ENS |
12.6100 EUR |
12.5300 EUR |
12.6100 EUR |
12.5300 EUR |
| 2022-11-15 |
12.6200 EUR |
12.3300 ENS |
12.2400 EUR |
12.2400 EUR |
12.6700 EUR |
12.6700 EUR |
| 2022-11-14 |
12.6000 EUR |
195.9100 ENS |
12.7500 EUR |
12.2100 EUR |
12.8000 EUR |
12.3900 EUR |
| 2022-11-13 |
11.7000 EUR |
38.8100 ENS |
11.7000 EUR |
11.6700 EUR |
11.9200 EUR |
11.9200 EUR |
| 2022-11-12 |
11.8500 EUR |
27.5300 ENS |
12.0300 EUR |
11.6900 EUR |
12.0300 EUR |
11.6900 EUR |
| 2022-11-11 |
12.4100 EUR |
158.5000 ENS |
13.0000 EUR |
11.7900 EUR |
13.0000 EUR |
11.7900 EUR |
| 2022-11-10 |
11.5900 EUR |
301.7100 ENS |
11.3300 EUR |
11.1600 EUR |
12.6600 EUR |
12.6600 EUR |
| 2022-11-09 |
11.4300 EUR |
409.0800 ENS |
13.0300 EUR |
10.0700 EUR |
13.3100 EUR |
10.4300 EUR |
| 2022-11-08 |
13.8400 EUR |
66.9200 ENS |
15.2100 EUR |
12.8000 EUR |
15.3300 EUR |
13.1400 EUR |
| 2022-11-07 |
0.0000 EUR |
0.0000 ENS |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
16.6000 EUR |
| 2022-11-06 |
17.5000 EUR |
120.0000 ENS |
17.7000 EUR |
17.2800 EUR |
17.7000 EUR |
17.3000 EUR |