Identifier on Bitvavo: ENA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.3210 EUR |
551,425.5963 ENA |
0.3128 EUR |
0.3077 EUR |
0.3167 EUR |
0.3086 EUR |
| 2025-03-13 |
0.3267 EUR |
1,260,087.3886 ENA |
0.3414 EUR |
0.3100 EUR |
0.3430 EUR |
0.3124 EUR |
| 2025-03-12 |
0.3434 EUR |
1,704,652.4073 ENA |
0.3582 EUR |
0.3270 EUR |
0.3604 EUR |
0.3399 EUR |
| 2025-03-11 |
0.3714 EUR |
2,933,542.1894 ENA |
0.3792 EUR |
0.3385 EUR |
0.3914 EUR |
0.3614 EUR |
| 2025-03-10 |
0.4000 EUR |
2,296,950.5249 ENA |
0.3900 EUR |
0.3634 EUR |
0.4407 EUR |
0.3909 EUR |
| 2025-03-09 |
0.3932 EUR |
1,054,054.8451 ENA |
0.3914 EUR |
0.3749 EUR |
0.4112 EUR |
0.3788 EUR |
| 2025-03-08 |
0.4105 EUR |
2,835,840.1506 ENA |
0.4152 EUR |
0.3942 EUR |
0.4300 EUR |
0.4103 EUR |
| 2025-03-07 |
0.3841 EUR |
4,714,967.1391 ENA |
0.3385 EUR |
0.3279 EUR |
0.4237 EUR |
0.3808 EUR |
| 2025-03-06 |
0.3635 EUR |
3,684,233.8749 ENA |
0.3192 EUR |
0.3180 EUR |
0.3832 EUR |
0.3469 EUR |
| 2025-03-05 |
0.3526 EUR |
1,574,804.7579 ENA |
0.3522 EUR |
0.3330 EUR |
0.3683 EUR |
0.3363 EUR |
| 2025-03-04 |
0.3348 EUR |
1,846,350.6567 ENA |
0.3448 EUR |
0.3189 EUR |
0.3530 EUR |
0.3219 EUR |
| 2025-03-03 |
0.4211 EUR |
383,154.9578 ENA |
0.4301 EUR |
0.4033 EUR |
0.4608 EUR |
0.4100 EUR |
| 2025-03-02 |
0.4162 EUR |
1,704,442.1110 ENA |
0.4409 EUR |
0.3712 EUR |
0.4538 EUR |
0.4416 EUR |
| 2025-03-01 |
0.3893 EUR |
1,151,279.4136 ENA |
0.3949 EUR |
0.3750 EUR |
0.4042 EUR |
0.3806 EUR |
| 2025-02-28 |
0.3866 EUR |
876,964.1119 ENA |
0.4016 EUR |
0.3700 EUR |
0.4128 EUR |
0.4042 EUR |
| 2025-02-27 |
0.4022 EUR |
466,458.6365 ENA |
0.4108 EUR |
0.4018 EUR |
0.4200 EUR |
0.4077 EUR |
| 2025-02-26 |
0.3930 EUR |
1,878,550.4214 ENA |
0.3858 EUR |
0.3775 EUR |
0.4130 EUR |
0.3848 EUR |
| 2025-02-25 |
0.3784 EUR |
2,081,331.1113 ENA |
0.3655 EUR |
0.3482 EUR |
0.4040 EUR |
0.3968 EUR |
| 2025-02-24 |
0.3943 EUR |
481,138.6581 ENA |
0.4281 EUR |
0.3730 EUR |
0.4296 EUR |
0.3840 EUR |
| 2025-02-23 |
0.4332 EUR |
261,894.1645 ENA |
0.4277 EUR |
0.4139 EUR |
0.4512 EUR |
0.4235 EUR |
| 2025-02-22 |
0.4412 EUR |
1,105,314.0335 ENA |
0.4417 EUR |
0.4199 EUR |
0.4586 EUR |
0.4295 EUR |
| 2025-02-21 |
0.4207 EUR |
1,727,596.7192 ENA |
0.3836 EUR |
0.3836 EUR |
0.4538 EUR |
0.4199 EUR |
| 2025-02-20 |
0.3887 EUR |
552,774.8733 ENA |
0.3839 EUR |
0.3774 EUR |
0.4020 EUR |
0.3908 EUR |
| 2025-02-19 |
0.3887 EUR |
1,830,855.6753 ENA |
0.4041 EUR |
0.3700 EUR |
0.4129 EUR |
0.3821 EUR |
| 2025-02-18 |
0.4160 EUR |
1,986,039.7736 ENA |
0.4364 EUR |
0.3866 EUR |
0.4505 EUR |
0.3952 EUR |
| 2025-02-17 |
0.4365 EUR |
782,973.4399 ENA |
0.4332 EUR |
0.4160 EUR |
0.4619 EUR |
0.4281 EUR |
| 2025-02-16 |
0.4353 EUR |
978,522.0724 ENA |
0.4325 EUR |
0.4243 EUR |
0.4443 EUR |
0.4255 EUR |
| 2025-02-15 |
0.4453 EUR |
935,862.5047 ENA |
0.4589 EUR |
0.4308 EUR |
0.4734 EUR |
0.4353 EUR |
| 2025-02-14 |
0.4506 EUR |
1,005,586.7354 ENA |
0.4311 EUR |
0.4241 EUR |
0.4790 EUR |
0.4790 EUR |
| 2025-02-13 |
0.4324 EUR |
3,382,966.9640 ENA |
0.4350 EUR |
0.4137 EUR |
0.4538 EUR |
0.4254 EUR |
| 2025-02-12 |
0.4059 EUR |
3,386,259.1786 ENA |
0.4289 EUR |
0.3891 EUR |
0.4307 EUR |
0.4175 EUR |
| 2025-02-11 |
0.4581 EUR |
3,810,649.8618 ENA |
0.4699 EUR |
0.4230 EUR |
0.4946 EUR |
0.4290 EUR |
| 2025-02-10 |
0.4681 EUR |
1,866,740.1551 ENA |
0.4720 EUR |
0.4519 EUR |
0.4891 EUR |
0.4791 EUR |
| 2025-02-09 |
0.4886 EUR |
2,208,690.1568 ENA |
0.5111 EUR |
0.4462 EUR |
0.5191 EUR |
0.4586 EUR |
| 2025-02-08 |
0.4921 EUR |
2,261,137.2849 ENA |
0.4758 EUR |
0.4635 EUR |
0.5169 EUR |
0.5140 EUR |
| 2025-02-07 |
0.4897 EUR |
1,964,443.4813 ENA |
0.4545 EUR |
0.4545 EUR |
0.5311 EUR |
0.4672 EUR |
| 2025-02-06 |
0.4993 EUR |
1,600,252.3125 ENA |
0.5299 EUR |
0.4492 EUR |
0.5438 EUR |
0.4539 EUR |
| 2025-02-05 |
0.5591 EUR |
667,702.2964 ENA |
0.5719 EUR |
0.5257 EUR |
0.5888 EUR |
0.5438 EUR |
| 2025-02-04 |
0.6335 EUR |
1,669,361.0453 ENA |
0.6563 EUR |
0.5870 EUR |
0.6648 EUR |
0.6183 EUR |
| 2025-02-03 |
0.5646 EUR |
3,044,708.4778 ENA |
0.5443 EUR |
0.4750 EUR |
0.6500 EUR |
0.6338 EUR |
| 2025-02-02 |
0.6126 EUR |
1,193,144.1734 ENA |
0.6531 EUR |
0.5337 EUR |
0.6713 EUR |
0.5565 EUR |
| 2025-02-01 |
0.7148 EUR |
587,537.4524 ENA |
0.7372 EUR |
0.6788 EUR |
0.7609 EUR |
0.6788 EUR |
| 2025-01-31 |
0.7439 EUR |
705,708.8085 ENA |
0.7378 EUR |
0.6994 EUR |
0.7899 EUR |
0.7530 EUR |
| 2025-01-30 |
0.7182 EUR |
954,871.9882 ENA |
0.6549 EUR |
0.6500 EUR |
0.7635 EUR |
0.7347 EUR |
| 2025-01-29 |
0.6754 EUR |
1,306,103.3682 ENA |
0.6310 EUR |
0.6272 EUR |
0.7114 EUR |
0.6817 EUR |
| 2025-01-28 |
0.7042 EUR |
528,451.5539 ENA |
0.7247 EUR |
0.6731 EUR |
0.7359 EUR |
0.6757 EUR |
| 2025-01-27 |
0.7051 EUR |
1,378,757.1271 ENA |
0.7404 EUR |
0.6678 EUR |
0.7506 EUR |
0.7184 EUR |
| 2025-01-26 |
0.7968 EUR |
906,356.5831 ENA |
0.8174 EUR |
0.7637 EUR |
0.8365 EUR |
0.7722 EUR |
| 2025-01-25 |
0.8195 EUR |
1,016,156.9516 ENA |
0.8037 EUR |
0.7877 EUR |
0.8383 EUR |
0.8264 EUR |
| 2025-01-24 |
0.8344 EUR |
1,422,261.1997 ENA |
0.8219 EUR |
0.7755 EUR |
0.8840 EUR |
0.8160 EUR |