Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
33.8175 EUR |
12,757.6038 ENS |
33.4580 EUR |
33.4580 EUR |
35.2930 EUR |
34.9490 EUR |
| 2025-01-01 |
32.2798 EUR |
15,036.3725 ENS |
32.1710 EUR |
31.0880 EUR |
33.4170 EUR |
33.3250 EUR |
| 2024-12-31 |
32.2481 EUR |
17,473.5383 ENS |
31.7000 EUR |
30.9670 EUR |
33.2370 EUR |
31.6720 EUR |
| 2024-12-30 |
32.1040 EUR |
28,744.0304 ENS |
31.7660 EUR |
31.0640 EUR |
32.9440 EUR |
32.4540 EUR |
| 2024-12-29 |
31.6173 EUR |
6,466.1286 ENS |
33.0460 EUR |
31.2390 EUR |
33.0460 EUR |
31.6740 EUR |
| 2024-12-28 |
32.7040 EUR |
2,627.3372 ENS |
32.4760 EUR |
31.8330 EUR |
33.3310 EUR |
33.1340 EUR |
| 2024-12-27 |
33.2413 EUR |
11,278.1511 ENS |
31.7810 EUR |
31.4420 EUR |
34.1060 EUR |
32.1700 EUR |
| 2024-12-26 |
32.9191 EUR |
8,847.1594 ENS |
34.5390 EUR |
31.5000 EUR |
34.5390 EUR |
31.8120 EUR |
| 2024-12-25 |
34.8199 EUR |
6,681.9547 ENS |
36.0580 EUR |
33.9320 EUR |
36.4110 EUR |
34.1580 EUR |
| 2024-12-24 |
35.6329 EUR |
7,456.0996 ENS |
35.8250 EUR |
34.4820 EUR |
36.7350 EUR |
36.2270 EUR |
| 2024-12-23 |
32.8175 EUR |
6,904.2678 ENS |
32.6140 EUR |
31.6840 EUR |
33.5280 EUR |
33.0190 EUR |
| 2024-12-22 |
32.9254 EUR |
4,192.5623 ENS |
33.2440 EUR |
31.8190 EUR |
34.2110 EUR |
32.7800 EUR |
| 2024-12-21 |
35.3137 EUR |
13,721.8610 ENS |
35.9310 EUR |
33.1150 EUR |
37.7850 EUR |
33.1680 EUR |
| 2024-12-20 |
33.6092 EUR |
36,719.9863 ENS |
34.9300 EUR |
30.5390 EUR |
36.6070 EUR |
36.4170 EUR |
| 2024-12-19 |
35.7263 EUR |
26,563.7848 ENS |
38.6380 EUR |
33.4270 EUR |
38.9950 EUR |
34.9230 EUR |
| 2024-12-18 |
39.5511 EUR |
15,492.8144 ENS |
40.3600 EUR |
36.7740 EUR |
41.2230 EUR |
38.2510 EUR |
| 2024-12-17 |
41.6027 EUR |
16,866.9365 ENS |
43.0000 EUR |
39.6820 EUR |
43.1050 EUR |
39.7330 EUR |
| 2024-12-16 |
44.6370 EUR |
41,872.8125 ENS |
45.2000 EUR |
42.3560 EUR |
47.7010 EUR |
43.4270 EUR |
| 2024-12-15 |
41.6011 EUR |
14,369.2932 ENS |
39.8750 EUR |
39.6180 EUR |
42.7980 EUR |
41.4540 EUR |
| 2024-12-14 |
39.9033 EUR |
8,476.4805 ENS |
41.2530 EUR |
38.5000 EUR |
41.6020 EUR |
39.8570 EUR |
| 2024-12-13 |
41.3138 EUR |
23,216.1287 ENS |
39.1250 EUR |
38.4500 EUR |
42.4940 EUR |
40.9610 EUR |
| 2024-12-12 |
39.1680 EUR |
17,192.6969 ENS |
37.2070 EUR |
37.0780 EUR |
40.6300 EUR |
39.0330 EUR |
| 2024-12-11 |
35.8500 EUR |
13,754.1845 ENS |
33.6220 EUR |
32.4890 EUR |
38.2580 EUR |
37.5740 EUR |
| 2024-12-10 |
33.1347 EUR |
22,123.7125 ENS |
32.3480 EUR |
31.0700 EUR |
35.6210 EUR |
33.2280 EUR |
| 2024-12-09 |
34.2763 EUR |
24,803.0985 ENS |
39.2050 EUR |
28.3780 EUR |
39.2050 EUR |
32.5160 EUR |
| 2024-12-08 |
38.7069 EUR |
7,128.3954 ENS |
39.4290 EUR |
37.7080 EUR |
39.4630 EUR |
39.1880 EUR |
| 2024-12-07 |
39.2520 EUR |
7,644.5684 ENS |
40.3370 EUR |
38.6000 EUR |
40.9670 EUR |
39.4290 EUR |
| 2024-12-06 |
39.2188 EUR |
21,778.6195 ENS |
38.9490 EUR |
36.7000 EUR |
41.1060 EUR |
40.4720 EUR |
| 2024-12-05 |
39.6825 EUR |
33,436.0026 ENS |
40.5390 EUR |
38.1490 EUR |
41.8290 EUR |
39.2660 EUR |
| 2024-12-04 |
40.6870 EUR |
58,041.6739 ENS |
37.6460 EUR |
37.4930 EUR |
43.2860 EUR |
40.7760 EUR |
| 2024-12-03 |
38.3400 EUR |
42,945.5976 ENS |
39.6520 EUR |
35.4020 EUR |
40.3460 EUR |
37.8900 EUR |
| 2024-12-02 |
40.0661 EUR |
66,955.0351 ENS |
39.3640 EUR |
36.1800 EUR |
44.1000 EUR |
39.8640 EUR |
| 2024-12-01 |
38.6684 EUR |
66,021.5919 ENS |
38.8940 EUR |
37.1980 EUR |
40.7440 EUR |
38.1020 EUR |
| 2024-11-30 |
39.5827 EUR |
192,235.3374 ENS |
31.1670 EUR |
30.3790 EUR |
44.4030 EUR |
38.3630 EUR |
| 2024-11-29 |
32.1156 EUR |
45,183.3181 ENS |
32.9110 EUR |
31.0810 EUR |
33.2640 EUR |
31.2780 EUR |
| 2024-11-28 |
32.2760 EUR |
220,075.7264 ENS |
32.3410 EUR |
30.7000 EUR |
36.9250 EUR |
33.4000 EUR |
| 2024-11-27 |
23.8335 EUR |
67,813.3838 ENS |
21.2680 EUR |
20.9000 EUR |
25.1270 EUR |
25.1130 EUR |
| 2024-11-26 |
22.0532 EUR |
62,621.8199 ENS |
22.7290 EUR |
20.5590 EUR |
22.9460 EUR |
21.5460 EUR |
| 2024-11-25 |
22.5219 EUR |
111,849.7605 ENS |
19.1660 EUR |
18.7430 EUR |
24.8770 EUR |
23.3210 EUR |
| 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 |