Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-02 |
8.4545 EUR |
1,626.7380 ENS |
8.6264 EUR |
8.3660 EUR |
8.6264 EUR |
8.5650 EUR |
| 2023-07-01 |
8.5113 EUR |
4,706.8731 ENS |
8.4891 EUR |
8.3383 EUR |
8.6375 EUR |
8.6375 EUR |
| 2023-06-30 |
8.3195 EUR |
6,332.1968 ENS |
7.8700 EUR |
7.8700 EUR |
8.6080 EUR |
8.4656 EUR |
| 2023-06-29 |
7.8036 EUR |
2,928.5416 ENS |
7.7268 EUR |
7.7268 EUR |
8.0380 EUR |
7.8809 EUR |
| 2023-06-28 |
7.9744 EUR |
891.5206 ENS |
8.0760 EUR |
7.5410 EUR |
8.1459 EUR |
7.7308 EUR |
| 2023-06-27 |
8.1868 EUR |
948.2937 ENS |
8.2017 EUR |
8.1086 EUR |
8.3003 EUR |
8.1650 EUR |
| 2023-06-26 |
8.2174 EUR |
1,623.2508 ENS |
8.2219 EUR |
7.9502 EUR |
8.4400 EUR |
7.9570 EUR |
| 2023-06-25 |
8.2367 EUR |
2,022.4699 ENS |
7.9323 EUR |
7.9323 EUR |
8.4450 EUR |
8.2800 EUR |
| 2023-06-24 |
7.9747 EUR |
1,900.1261 ENS |
7.8253 EUR |
7.8095 EUR |
8.1219 EUR |
7.9138 EUR |
| 2023-06-23 |
7.6835 EUR |
4,895.8544 ENS |
7.3463 EUR |
7.3463 EUR |
7.9649 EUR |
7.8260 EUR |
| 2023-06-22 |
7.5213 EUR |
2,393.0109 ENS |
7.5230 EUR |
7.3375 EUR |
7.8000 EUR |
7.3680 EUR |
| 2023-06-21 |
7.4994 EUR |
2,974.0789 ENS |
7.4230 EUR |
7.3990 EUR |
7.6366 EUR |
7.5540 EUR |
| 2023-06-20 |
7.2691 EUR |
1,492.7471 ENS |
7.2773 EUR |
7.0707 EUR |
7.3480 EUR |
7.3234 EUR |
| 2023-06-19 |
7.1177 EUR |
596.4951 ENS |
7.0459 EUR |
7.0336 EUR |
7.2631 EUR |
7.2337 EUR |
| 2023-06-18 |
7.1377 EUR |
950.2273 ENS |
7.1531 EUR |
6.9995 EUR |
7.2430 EUR |
7.0550 EUR |
| 2023-06-17 |
7.2102 EUR |
3,503.2010 ENS |
7.0095 EUR |
7.0095 EUR |
7.3747 EUR |
7.1960 EUR |
| 2023-06-16 |
6.8765 EUR |
10,163.9617 ENS |
6.6370 EUR |
6.6370 EUR |
7.0926 EUR |
7.0300 EUR |
| 2023-06-15 |
6.5258 EUR |
5,163.5170 ENS |
6.7400 EUR |
6.4348 EUR |
6.7999 EUR |
6.7999 EUR |
| 2023-06-14 |
6.9325 EUR |
1,310.9371 ENS |
7.0370 EUR |
6.6646 EUR |
7.0650 EUR |
6.7413 EUR |
| 2023-06-13 |
7.0221 EUR |
1,410.2046 ENS |
7.1400 EUR |
6.9519 EUR |
7.1500 EUR |
7.0440 EUR |
| 2023-06-12 |
7.0256 EUR |
929.7040 ENS |
6.9076 EUR |
6.7899 EUR |
7.1486 EUR |
7.1300 EUR |
| 2023-06-11 |
6.9778 EUR |
1,011.7329 ENS |
7.1505 EUR |
6.8484 EUR |
7.2705 EUR |
7.0000 EUR |
| 2023-06-10 |
6.9680 EUR |
6,537.4091 ENS |
8.2274 EUR |
6.2856 EUR |
8.2439 EUR |
7.1261 EUR |
| 2023-06-09 |
8.3534 EUR |
1,252.9184 ENS |
8.3544 EUR |
8.2844 EUR |
8.5200 EUR |
8.3581 EUR |
| 2023-06-08 |
8.4038 EUR |
900.7658 ENS |
8.5176 EUR |
8.3178 EUR |
8.5176 EUR |
8.3914 EUR |
| 2023-06-07 |
8.5361 EUR |
2,474.7343 ENS |
8.8179 EUR |
8.4719 EUR |
8.8179 EUR |
8.4719 EUR |
| 2023-06-06 |
8.7954 EUR |
1,215.9588 ENS |
8.7244 EUR |
8.5675 EUR |
8.9450 EUR |
8.8904 EUR |
| 2023-06-05 |
8.7534 EUR |
4,693.9600 ENS |
9.3748 EUR |
8.2606 EUR |
9.4141 EUR |
8.6703 EUR |
| 2023-06-04 |
9.5101 EUR |
570.6704 ENS |
9.3500 EUR |
9.3500 EUR |
9.5730 EUR |
9.5730 EUR |
| 2023-06-03 |
9.5021 EUR |
219.2616 ENS |
9.4959 EUR |
9.3735 EUR |
9.5206 EUR |
9.4055 EUR |
| 2023-06-02 |
9.4666 EUR |
693.5496 ENS |
9.2000 EUR |
9.2000 EUR |
9.5704 EUR |
9.5623 EUR |
| 2023-06-01 |
9.3795 EUR |
243.8417 ENS |
9.3550 EUR |
9.2583 EUR |
9.4468 EUR |
9.3640 EUR |
| 2023-05-31 |
9.4413 EUR |
547.8544 ENS |
9.7704 EUR |
9.2660 EUR |
9.7704 EUR |
9.3605 EUR |
| 2023-05-30 |
9.7904 EUR |
637.9055 ENS |
9.8656 EUR |
9.6537 EUR |
9.9209 EUR |
9.7320 EUR |
| 2023-05-29 |
9.8931 EUR |
509.0605 ENS |
9.9808 EUR |
9.8245 EUR |
9.9887 EUR |
9.8589 EUR |
| 2023-05-28 |
9.9130 EUR |
684.3871 ENS |
9.7821 EUR |
9.7469 EUR |
10.0880 EUR |
10.0410 EUR |
| 2023-05-27 |
9.7899 EUR |
933.5343 ENS |
9.7071 EUR |
9.6920 EUR |
9.8776 EUR |
9.7529 EUR |
| 2023-05-26 |
9.5192 EUR |
1,667.1888 ENS |
9.2766 EUR |
9.2023 EUR |
9.8205 EUR |
9.6734 EUR |
| 2023-05-25 |
9.2059 EUR |
422.2829 ENS |
9.0500 EUR |
9.0000 EUR |
9.3207 EUR |
9.2660 EUR |
| 2023-05-24 |
9.3675 EUR |
832.1777 ENS |
9.6040 EUR |
9.0940 EUR |
9.6040 EUR |
9.2300 EUR |
| 2023-05-23 |
9.5385 EUR |
597.2517 ENS |
9.4116 EUR |
9.4116 EUR |
9.6642 EUR |
9.6229 EUR |
| 2023-05-22 |
9.3347 EUR |
170.9949 ENS |
9.2791 EUR |
9.1831 EUR |
9.3934 EUR |
9.3760 EUR |
| 2023-05-21 |
9.4830 EUR |
480.1056 ENS |
9.6473 EUR |
9.2340 EUR |
9.6499 EUR |
9.2658 EUR |
| 2023-05-20 |
9.6350 EUR |
682.5186 ENS |
9.5890 EUR |
9.5719 EUR |
9.6910 EUR |
9.6174 EUR |
| 2023-05-19 |
9.6326 EUR |
775.8316 ENS |
9.5464 EUR |
9.5200 EUR |
9.7147 EUR |
9.6670 EUR |
| 2023-05-18 |
9.5980 EUR |
853.6720 ENS |
9.7802 EUR |
9.4000 EUR |
9.8124 EUR |
9.6180 EUR |
| 2023-05-17 |
9.7582 EUR |
1,561.5000 ENS |
9.7597 EUR |
9.4891 EUR |
9.9906 EUR |
9.8511 EUR |
| 2023-05-16 |
9.7365 EUR |
208.7213 ENS |
9.6810 EUR |
9.6538 EUR |
9.7751 EUR |
9.7464 EUR |
| 2023-05-15 |
9.7245 EUR |
1,198.7586 ENS |
9.7515 EUR |
9.6475 EUR |
9.7919 EUR |
9.7310 EUR |
| 2023-05-14 |
9.5318 EUR |
180.8557 ENS |
9.3755 EUR |
9.3720 EUR |
9.6497 EUR |
9.5987 EUR |