Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
19.5269 EUR |
24,571.6453 ENS |
19.8630 EUR |
18.0250 EUR |
20.5410 EUR |
19.3620 EUR |
| 2024-11-23 |
19.0961 EUR |
36,750.8382 ENS |
18.9210 EUR |
18.4790 EUR |
20.5000 EUR |
19.9810 EUR |
| 2024-11-22 |
18.4557 EUR |
32,761.5223 ENS |
18.1050 EUR |
17.6800 EUR |
19.1180 EUR |
18.5690 EUR |
| 2024-11-21 |
17.6744 EUR |
73,685.8606 ENS |
16.4080 EUR |
15.9770 EUR |
18.6450 EUR |
18.2360 EUR |
| 2024-11-20 |
16.8774 EUR |
24,289.6062 ENS |
17.1370 EUR |
16.1000 EUR |
17.4280 EUR |
16.4420 EUR |
| 2024-11-19 |
17.4399 EUR |
20,869.0342 ENS |
18.0970 EUR |
16.7630 EUR |
18.3250 EUR |
17.1780 EUR |
| 2024-11-18 |
17.1596 EUR |
21,533.2128 ENS |
16.7040 EUR |
16.6640 EUR |
17.7050 EUR |
17.1810 EUR |
| 2024-11-17 |
17.2249 EUR |
20,962.5589 ENS |
17.3700 EUR |
16.4900 EUR |
18.1890 EUR |
16.6420 EUR |
| 2024-11-16 |
17.0924 EUR |
27,634.7996 ENS |
16.0610 EUR |
16.0530 EUR |
17.7710 EUR |
17.4730 EUR |
| 2024-11-15 |
15.7345 EUR |
15,631.4387 ENS |
15.5300 EUR |
15.0700 EUR |
16.2710 EUR |
16.2100 EUR |
| 2024-11-14 |
16.0068 EUR |
17,544.4616 ENS |
16.0640 EUR |
15.2530 EUR |
16.7520 EUR |
15.8240 EUR |
| 2024-11-13 |
16.2301 EUR |
46,545.3962 ENS |
17.0570 EUR |
15.5210 EUR |
17.1000 EUR |
16.1110 EUR |
| 2024-11-12 |
17.5825 EUR |
87,049.2848 ENS |
18.8540 EUR |
16.2200 EUR |
19.2410 EUR |
17.0590 EUR |
| 2024-11-11 |
18.6935 EUR |
81,016.7090 ENS |
17.7620 EUR |
17.7120 EUR |
20.4310 EUR |
18.8270 EUR |
| 2024-11-10 |
18.3627 EUR |
70,037.3577 ENS |
17.8890 EUR |
17.4390 EUR |
19.1560 EUR |
18.6870 EUR |
| 2024-11-09 |
17.7799 EUR |
29,064.8924 ENS |
16.9530 EUR |
16.6580 EUR |
18.6420 EUR |
17.3660 EUR |
| 2024-11-08 |
17.0490 EUR |
15,919.3716 ENS |
17.5970 EUR |
16.6050 EUR |
17.9290 EUR |
16.9120 EUR |
| 2024-11-07 |
17.4499 EUR |
40,299.8769 ENS |
16.5400 EUR |
16.4330 EUR |
18.6180 EUR |
17.5080 EUR |
| 2024-11-06 |
15.5002 EUR |
18,236.2022 ENS |
14.3220 EUR |
14.3220 EUR |
16.1870 EUR |
16.1740 EUR |
| 2024-11-05 |
13.8915 EUR |
4,980.7431 ENS |
13.6790 EUR |
13.6550 EUR |
14.4870 EUR |
14.2260 EUR |
| 2024-11-04 |
14.2281 EUR |
17,964.9454 ENS |
14.5960 EUR |
13.3820 EUR |
14.8160 EUR |
13.5960 EUR |
| 2024-11-03 |
14.7860 EUR |
9,917.3869 ENS |
15.2690 EUR |
14.2750 EUR |
15.2690 EUR |
14.6390 EUR |
| 2024-11-02 |
15.2333 EUR |
3,429.7272 ENS |
15.3820 EUR |
15.0260 EUR |
15.4860 EUR |
15.1950 EUR |
| 2024-11-01 |
15.3679 EUR |
6,878.9090 ENS |
15.4540 EUR |
15.0730 EUR |
15.8170 EUR |
15.3550 EUR |
| 2024-10-31 |
15.9934 EUR |
9,042.4502 ENS |
16.5100 EUR |
15.2870 EUR |
16.5100 EUR |
15.4720 EUR |
| 2024-10-30 |
16.7669 EUR |
32,982.1229 ENS |
16.0670 EUR |
15.8370 EUR |
17.4310 EUR |
16.5580 EUR |
| 2024-10-29 |
15.8444 EUR |
8,699.3253 ENS |
15.3050 EUR |
15.3050 EUR |
16.3930 EUR |
16.0500 EUR |
| 2024-10-28 |
15.0527 EUR |
6,154.7420 ENS |
15.1360 EUR |
14.7460 EUR |
15.5540 EUR |
15.3060 EUR |
| 2024-10-27 |
14.9482 EUR |
2,119.0126 ENS |
14.8530 EUR |
14.7320 EUR |
15.2350 EUR |
15.2270 EUR |
| 2024-10-26 |
14.6688 EUR |
7,146.9625 ENS |
14.6640 EUR |
14.5340 EUR |
15.0170 EUR |
14.8300 EUR |
| 2024-10-25 |
15.7753 EUR |
9,150.0295 ENS |
16.0330 EUR |
15.3380 EUR |
16.1440 EUR |
15.7130 EUR |
| 2024-10-24 |
16.0946 EUR |
3,672.6744 ENS |
16.1250 EUR |
15.8590 EUR |
16.2750 EUR |
16.1520 EUR |
| 2024-10-23 |
16.0785 EUR |
4,445.9179 ENS |
16.4440 EUR |
15.6300 EUR |
16.5270 EUR |
15.9800 EUR |
| 2024-10-22 |
16.5078 EUR |
4,111.3198 ENS |
16.6920 EUR |
16.2800 EUR |
16.8550 EUR |
16.5240 EUR |
| 2024-10-21 |
17.0998 EUR |
5,027.3344 ENS |
17.5430 EUR |
16.5700 EUR |
17.7430 EUR |
16.8140 EUR |
| 2024-10-20 |
17.0550 EUR |
7,696.0594 ENS |
16.2840 EUR |
16.1350 EUR |
17.7770 EUR |
17.1930 EUR |
| 2024-10-19 |
16.2936 EUR |
5,171.8329 ENS |
16.3420 EUR |
16.0530 EUR |
16.5600 EUR |
16.2070 EUR |
| 2024-10-18 |
16.2811 EUR |
10,134.5656 ENS |
15.7120 EUR |
15.7120 EUR |
16.6250 EUR |
16.2210 EUR |
| 2024-10-17 |
15.7898 EUR |
3,200.8867 ENS |
16.2330 EUR |
15.4920 EUR |
16.3370 EUR |
15.6690 EUR |
| 2024-10-16 |
16.1996 EUR |
5,906.7642 ENS |
16.1540 EUR |
15.8380 EUR |
16.4530 EUR |
16.2180 EUR |
| 2024-10-15 |
16.3846 EUR |
20,860.5022 ENS |
16.6290 EUR |
15.8200 EUR |
16.9680 EUR |
16.1790 EUR |
| 2024-10-14 |
16.4046 EUR |
20,454.5536 ENS |
15.4950 EUR |
15.4500 EUR |
16.7110 EUR |
16.5910 EUR |
| 2024-10-13 |
15.3965 EUR |
6,694.0762 ENS |
15.6830 EUR |
15.0800 EUR |
15.7490 EUR |
15.5300 EUR |
| 2024-10-12 |
15.7253 EUR |
5,068.5012 ENS |
15.6550 EUR |
15.6340 EUR |
15.9160 EUR |
15.6960 EUR |
| 2024-10-11 |
15.3921 EUR |
14,887.3927 ENS |
14.7900 EUR |
14.7900 EUR |
15.7430 EUR |
15.6190 EUR |
| 2024-10-10 |
14.7440 EUR |
11,236.3649 ENS |
14.6760 EUR |
14.3930 EUR |
14.8940 EUR |
14.7180 EUR |
| 2024-10-09 |
15.2246 EUR |
18,289.9935 ENS |
15.1700 EUR |
14.5070 EUR |
15.6950 EUR |
14.6780 EUR |
| 2024-10-08 |
15.1909 EUR |
6,391.2002 ENS |
15.3320 EUR |
14.9840 EUR |
15.4810 EUR |
15.0400 EUR |
| 2024-10-07 |
15.7845 EUR |
13,880.8611 ENS |
15.5760 EUR |
15.4050 EUR |
16.1720 EUR |
15.5520 EUR |
| 2024-10-06 |
15.4701 EUR |
6,585.5695 ENS |
15.2500 EUR |
15.2020 EUR |
15.7140 EUR |
15.4570 EUR |