Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
6.8220 EUR |
2,891.0154 ENS |
6.8702 EUR |
6.7453 EUR |
6.8713 EUR |
6.8408 EUR |
| 2023-09-01 |
6.8410 EUR |
4,393.9802 ENS |
7.2714 EUR |
6.7092 EUR |
7.2714 EUR |
6.8799 EUR |
| 2023-08-31 |
7.3936 EUR |
531.2940 ENS |
7.3541 EUR |
7.1984 EUR |
7.4928 EUR |
7.1984 EUR |
| 2023-08-30 |
7.4923 EUR |
1,866.3773 ENS |
7.5548 EUR |
7.3345 EUR |
7.5548 EUR |
7.3924 EUR |
| 2023-08-29 |
7.5219 EUR |
1,839.1180 ENS |
7.4233 EUR |
7.2456 EUR |
7.6444 EUR |
7.6368 EUR |
| 2023-08-28 |
7.3681 EUR |
382.7098 ENS |
7.3713 EUR |
7.2671 EUR |
7.4158 EUR |
7.4072 EUR |
| 2023-08-27 |
7.3719 EUR |
441.9784 ENS |
7.3415 EUR |
7.3222 EUR |
7.4338 EUR |
7.4037 EUR |
| 2023-08-26 |
7.2503 EUR |
114.7036 ENS |
7.1842 EUR |
7.1842 EUR |
7.3272 EUR |
7.3228 EUR |
| 2023-08-25 |
7.3386 EUR |
491.3025 ENS |
7.4160 EUR |
7.1548 EUR |
7.4311 EUR |
7.1707 EUR |
| 2023-08-24 |
7.4630 EUR |
3,583.9653 ENS |
7.5091 EUR |
7.3825 EUR |
7.5445 EUR |
7.4275 EUR |
| 2023-08-23 |
7.4699 EUR |
566.6449 ENS |
7.4099 EUR |
7.3710 EUR |
7.5511 EUR |
7.4627 EUR |
| 2023-08-22 |
7.1940 EUR |
1,337.8283 ENS |
7.3186 EUR |
7.1687 EUR |
7.3952 EUR |
7.1783 EUR |
| 2023-08-21 |
7.4150 EUR |
542.7509 ENS |
7.4661 EUR |
7.2241 EUR |
7.4661 EUR |
7.3119 EUR |
| 2023-08-20 |
7.4470 EUR |
1,298.4855 ENS |
7.4487 EUR |
7.4168 EUR |
7.5461 EUR |
7.5027 EUR |
| 2023-08-19 |
7.4173 EUR |
742.4296 ENS |
7.4430 EUR |
7.3585 EUR |
7.5260 EUR |
7.4446 EUR |
| 2023-08-18 |
7.3537 EUR |
945.9636 ENS |
7.3447 EUR |
7.3006 EUR |
7.5120 EUR |
7.3820 EUR |
| 2023-08-17 |
6.8804 EUR |
3,964.3968 ENS |
7.6595 EUR |
6.5157 EUR |
7.6712 EUR |
7.1920 EUR |
| 2023-08-16 |
7.6828 EUR |
1,945.7535 ENS |
7.8491 EUR |
7.4495 EUR |
7.8713 EUR |
7.5314 EUR |
| 2023-08-15 |
7.8191 EUR |
2,315.0653 ENS |
8.2431 EUR |
7.6500 EUR |
8.2431 EUR |
7.7997 EUR |
| 2023-08-14 |
8.2810 EUR |
2,412.3219 ENS |
8.2251 EUR |
8.1969 EUR |
8.3005 EUR |
8.2906 EUR |
| 2023-08-13 |
8.2418 EUR |
221.2462 ENS |
8.2220 EUR |
8.1785 EUR |
8.2867 EUR |
8.1830 EUR |
| 2023-08-12 |
8.2165 EUR |
903.1382 ENS |
8.1550 EUR |
8.1550 EUR |
8.2616 EUR |
8.2030 EUR |
| 2023-08-11 |
8.1879 EUR |
19,668.3822 ENS |
8.3316 EUR |
8.1236 EUR |
8.3599 EUR |
8.1783 EUR |
| 2023-08-10 |
8.3261 EUR |
429.5096 ENS |
8.3642 EUR |
8.2823 EUR |
8.3642 EUR |
8.3330 EUR |
| 2023-08-09 |
8.3258 EUR |
581.3615 ENS |
8.3450 EUR |
8.2401 EUR |
8.4089 EUR |
8.3223 EUR |
| 2023-08-08 |
8.3530 EUR |
1,504.2242 ENS |
8.2910 EUR |
8.2587 EUR |
8.5592 EUR |
8.4985 EUR |
| 2023-08-07 |
8.2216 EUR |
1,551.9024 ENS |
8.1567 EUR |
8.0612 EUR |
8.3339 EUR |
8.3100 EUR |
| 2023-08-06 |
8.1694 EUR |
2,166.3051 ENS |
8.0683 EUR |
8.0683 EUR |
8.2554 EUR |
8.1251 EUR |
| 2023-08-05 |
8.0443 EUR |
4,087.1181 ENS |
7.9343 EUR |
7.9343 EUR |
8.1040 EUR |
8.0782 EUR |
| 2023-08-04 |
8.0012 EUR |
4,620.9157 ENS |
8.2100 EUR |
7.8546 EUR |
8.2100 EUR |
7.9438 EUR |
| 2023-08-03 |
8.5503 EUR |
1,135.2979 ENS |
8.6564 EUR |
8.2255 EUR |
8.6720 EUR |
8.2255 EUR |
| 2023-08-02 |
8.8733 EUR |
836.3979 ENS |
8.9700 EUR |
8.6543 EUR |
9.0191 EUR |
8.7047 EUR |
| 2023-08-01 |
8.7797 EUR |
3,833.4056 ENS |
8.6540 EUR |
8.5864 EUR |
8.8900 EUR |
8.8074 EUR |
| 2023-07-31 |
8.7280 EUR |
3,399.1186 ENS |
8.5992 EUR |
8.5767 EUR |
8.8102 EUR |
8.6727 EUR |
| 2023-07-30 |
8.5626 EUR |
203.1163 ENS |
8.6944 EUR |
8.3975 EUR |
8.6944 EUR |
8.5716 EUR |
| 2023-07-29 |
8.5653 EUR |
174.8552 ENS |
8.5753 EUR |
8.4765 EUR |
8.6345 EUR |
8.6289 EUR |
| 2023-07-28 |
8.5272 EUR |
1,320.2606 ENS |
8.4852 EUR |
8.3780 EUR |
8.5695 EUR |
8.5134 EUR |
| 2023-07-27 |
8.4252 EUR |
1,879.2318 ENS |
8.3024 EUR |
8.3024 EUR |
8.4880 EUR |
8.4786 EUR |
| 2023-07-26 |
8.2860 EUR |
709.1178 ENS |
8.3062 EUR |
8.2118 EUR |
8.3960 EUR |
8.2610 EUR |
| 2023-07-25 |
8.3009 EUR |
274.4642 ENS |
8.2717 EUR |
8.2261 EUR |
8.3476 EUR |
8.3406 EUR |
| 2023-07-24 |
8.3834 EUR |
1,560.4762 ENS |
8.6298 EUR |
8.2100 EUR |
8.7420 EUR |
8.2520 EUR |
| 2023-07-23 |
8.6303 EUR |
2,420.8081 ENS |
8.6202 EUR |
8.5000 EUR |
8.6910 EUR |
8.5623 EUR |
| 2023-07-22 |
8.8379 EUR |
1,738.1927 ENS |
8.8052 EUR |
8.6400 EUR |
8.9052 EUR |
8.6400 EUR |
| 2023-07-21 |
8.9052 EUR |
1,843.0494 ENS |
8.9786 EUR |
8.7702 EUR |
9.0542 EUR |
8.8042 EUR |
| 2023-07-20 |
8.9066 EUR |
2,391.0464 ENS |
8.7354 EUR |
8.7243 EUR |
8.9922 EUR |
8.9844 EUR |
| 2023-07-19 |
8.7021 EUR |
1,925.3367 ENS |
8.8430 EUR |
8.6450 EUR |
8.8430 EUR |
8.6500 EUR |
| 2023-07-18 |
8.7404 EUR |
993.0956 ENS |
8.9400 EUR |
8.6100 EUR |
8.9400 EUR |
8.6348 EUR |
| 2023-07-17 |
8.8209 EUR |
1,674.8352 ENS |
8.8351 EUR |
8.6150 EUR |
8.9465 EUR |
8.8712 EUR |
| 2023-07-16 |
8.7272 EUR |
677.6800 ENS |
8.6500 EUR |
8.6230 EUR |
8.8561 EUR |
8.6230 EUR |
| 2023-07-15 |
8.7620 EUR |
1,350.9930 ENS |
8.7190 EUR |
8.6352 EUR |
8.8775 EUR |
8.7790 EUR |