Identifier on Bitvavo: ENA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
0.5208 EUR |
527,491.3589 ENA |
0.5448 EUR |
0.4998 EUR |
0.5470 EUR |
0.5026 EUR |
| 2024-11-18 |
0.5573 EUR |
1,786,361.4998 ENA |
0.5192 EUR |
0.5174 EUR |
0.5970 EUR |
0.5273 EUR |
| 2024-11-17 |
0.5427 EUR |
507,934.5854 ENA |
0.5242 EUR |
0.5184 EUR |
0.5721 EUR |
0.5227 EUR |
| 2024-11-16 |
0.5177 EUR |
627,226.2049 ENA |
0.5066 EUR |
0.4944 EUR |
0.5406 EUR |
0.5246 EUR |
| 2024-11-15 |
0.5282 EUR |
1,992,637.9650 ENA |
0.5116 EUR |
0.4973 EUR |
0.5684 EUR |
0.5217 EUR |
| 2024-11-14 |
0.5273 EUR |
955,871.0301 ENA |
0.5566 EUR |
0.4988 EUR |
0.5688 EUR |
0.5136 EUR |
| 2024-11-13 |
0.5506 EUR |
3,044,567.5242 ENA |
0.5546 EUR |
0.4896 EUR |
0.6135 EUR |
0.5551 EUR |
| 2024-11-12 |
0.5512 EUR |
3,251,666.5871 ENA |
0.5873 EUR |
0.5093 EUR |
0.5896 EUR |
0.5593 EUR |
| 2024-11-11 |
0.5864 EUR |
4,332,163.7325 ENA |
0.5137 EUR |
0.5071 EUR |
0.6364 EUR |
0.5882 EUR |
| 2024-11-10 |
0.5093 EUR |
1,154,185.3300 ENA |
0.5121 EUR |
0.4974 EUR |
0.5476 EUR |
0.5070 EUR |
| 2024-11-09 |
0.4890 EUR |
2,540,748.5404 ENA |
0.4626 EUR |
0.4570 EUR |
0.5334 EUR |
0.5239 EUR |
| 2024-11-08 |
0.4683 EUR |
1,981,800.0260 ENA |
0.4699 EUR |
0.4420 EUR |
0.4973 EUR |
0.4638 EUR |
| 2024-11-07 |
0.4656 EUR |
4,000,704.1964 ENA |
0.4523 EUR |
0.4492 EUR |
0.5131 EUR |
0.4740 EUR |
| 2024-11-06 |
0.3691 EUR |
2,299,806.4144 ENA |
0.3269 EUR |
0.3256 EUR |
0.4027 EUR |
0.4000 EUR |
| 2024-11-05 |
0.3178 EUR |
691,992.8816 ENA |
0.3051 EUR |
0.2998 EUR |
0.3325 EUR |
0.3164 EUR |
| 2024-11-04 |
0.3143 EUR |
871,651.7505 ENA |
0.3103 EUR |
0.3044 EUR |
0.3279 EUR |
0.3044 EUR |
| 2024-11-03 |
0.3162 EUR |
1,280,876.5610 ENA |
0.3363 EUR |
0.2960 EUR |
0.3404 EUR |
0.3109 EUR |
| 2024-11-02 |
0.3333 EUR |
390,111.6118 ENA |
0.3414 EUR |
0.3275 EUR |
0.3531 EUR |
0.3305 EUR |
| 2024-11-01 |
0.3437 EUR |
1,243,442.3652 ENA |
0.3363 EUR |
0.3223 EUR |
0.3646 EUR |
0.3387 EUR |
| 2024-10-31 |
0.3368 EUR |
1,381,823.2506 ENA |
0.3335 EUR |
0.3202 EUR |
0.3506 EUR |
0.3329 EUR |
| 2024-10-30 |
0.3544 EUR |
637,871.4250 ENA |
0.3497 EUR |
0.3359 EUR |
0.3725 EUR |
0.3387 EUR |
| 2024-10-29 |
0.3549 EUR |
903,156.6824 ENA |
0.3397 EUR |
0.3397 EUR |
0.3647 EUR |
0.3505 EUR |
| 2024-10-28 |
0.3165 EUR |
634,363.3789 ENA |
0.3342 EUR |
0.3055 EUR |
0.3365 EUR |
0.3365 EUR |
| 2024-10-27 |
0.3276 EUR |
373,681.2008 ENA |
0.3312 EUR |
0.3206 EUR |
0.3444 EUR |
0.3444 EUR |
| 2024-10-26 |
0.3235 EUR |
447,781.0299 ENA |
0.3181 EUR |
0.3176 EUR |
0.3363 EUR |
0.3310 EUR |
| 2024-10-25 |
0.3419 EUR |
1,559,912.9936 ENA |
0.3571 EUR |
0.3100 EUR |
0.3641 EUR |
0.3181 EUR |
| 2024-10-24 |
0.3550 EUR |
523,956.1725 ENA |
0.3410 EUR |
0.3397 EUR |
0.3683 EUR |
0.3592 EUR |
| 2024-10-23 |
0.3428 EUR |
623,206.6520 ENA |
0.3588 EUR |
0.3288 EUR |
0.3588 EUR |
0.3400 EUR |
| 2024-10-22 |
0.3561 EUR |
646,104.7362 ENA |
0.3607 EUR |
0.3482 EUR |
0.3643 EUR |
0.3596 EUR |
| 2024-10-21 |
0.3753 EUR |
1,077,146.1512 ENA |
0.3871 EUR |
0.3587 EUR |
0.3976 EUR |
0.3698 EUR |
| 2024-10-20 |
0.3710 EUR |
763,029.4922 ENA |
0.3705 EUR |
0.3564 EUR |
0.3816 EUR |
0.3746 EUR |
| 2024-10-19 |
0.3733 EUR |
839,564.9791 ENA |
0.3802 EUR |
0.3619 EUR |
0.3875 EUR |
0.3657 EUR |
| 2024-10-18 |
0.3817 EUR |
2,205,460.2720 ENA |
0.3458 EUR |
0.3375 EUR |
0.4061 EUR |
0.3821 EUR |
| 2024-10-17 |
0.3630 EUR |
2,122,790.9592 ENA |
0.3713 EUR |
0.3457 EUR |
0.3771 EUR |
0.3512 EUR |
| 2024-10-16 |
0.3779 EUR |
2,671,387.9055 ENA |
0.3929 EUR |
0.3522 EUR |
0.4128 EUR |
0.3693 EUR |
| 2024-10-15 |
0.3962 EUR |
6,795,731.4683 ENA |
0.3729 EUR |
0.3690 EUR |
0.4249 EUR |
0.3748 EUR |
| 2024-10-14 |
0.3722 EUR |
5,602,484.8868 ENA |
0.3262 EUR |
0.3187 EUR |
0.3984 EUR |
0.3654 EUR |
| 2024-10-13 |
0.3194 EUR |
2,123,710.2746 ENA |
0.3007 EUR |
0.2945 EUR |
0.3371 EUR |
0.3264 EUR |
| 2024-10-12 |
0.3053 EUR |
1,523,646.0079 ENA |
0.3133 EUR |
0.2953 EUR |
0.3180 EUR |
0.3003 EUR |
| 2024-10-11 |
0.2919 EUR |
5,081,602.0226 ENA |
0.2525 EUR |
0.2451 EUR |
0.3156 EUR |
0.3101 EUR |
| 2024-10-10 |
0.2471 EUR |
1,211,704.2430 ENA |
0.2441 EUR |
0.2345 EUR |
0.2548 EUR |
0.2470 EUR |
| 2024-10-09 |
0.2545 EUR |
481,791.9681 ENA |
0.2578 EUR |
0.2470 EUR |
0.2633 EUR |
0.2470 EUR |
| 2024-10-08 |
0.2579 EUR |
460,970.4337 ENA |
0.2620 EUR |
0.2456 EUR |
0.2642 EUR |
0.2521 EUR |
| 2024-10-07 |
0.2739 EUR |
1,574,896.5396 ENA |
0.2678 EUR |
0.2586 EUR |
0.2849 EUR |
0.2663 EUR |
| 2024-10-06 |
0.2668 EUR |
519,146.7828 ENA |
0.2602 EUR |
0.2585 EUR |
0.2753 EUR |
0.2653 EUR |
| 2024-10-05 |
0.2726 EUR |
604,999.1967 ENA |
0.2892 EUR |
0.2501 EUR |
0.2918 EUR |
0.2522 EUR |
| 2024-10-04 |
0.2734 EUR |
481,044.1715 ENA |
0.2558 EUR |
0.2520 EUR |
0.2924 EUR |
0.2835 EUR |
| 2024-10-03 |
0.2730 EUR |
896,503.9414 ENA |
0.2917 EUR |
0.2500 EUR |
0.3005 EUR |
0.2545 EUR |
| 2024-10-02 |
0.3211 EUR |
997,101.6459 ENA |
0.3196 EUR |
0.2913 EUR |
0.3456 EUR |
0.3001 EUR |
| 2024-10-01 |
0.3339 EUR |
1,628,971.3079 ENA |
0.3299 EUR |
0.3085 EUR |
0.3555 EUR |
0.3209 EUR |