Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-13 |
9.4790 EUR |
286.1222 ENS |
9.5293 EUR |
9.4175 EUR |
9.5629 EUR |
9.5384 EUR |
| 2023-05-12 |
9.3319 EUR |
628.7474 ENS |
9.3536 EUR |
9.0555 EUR |
9.5927 EUR |
9.5654 EUR |
| 2023-05-11 |
9.3835 EUR |
1,258.4457 ENS |
9.5487 EUR |
9.2000 EUR |
9.5647 EUR |
9.3637 EUR |
| 2023-05-10 |
9.5550 EUR |
893.6282 ENS |
9.4210 EUR |
9.2000 EUR |
9.7480 EUR |
9.6449 EUR |
| 2023-05-09 |
9.4305 EUR |
1,060.7244 ENS |
9.4185 EUR |
9.3425 EUR |
9.5531 EUR |
9.4151 EUR |
| 2023-05-08 |
9.4841 EUR |
6,096.5103 ENS |
9.9946 EUR |
9.0289 EUR |
10.0650 EUR |
9.2988 EUR |
| 2023-05-07 |
10.2109 EUR |
3,013.4867 ENS |
10.1500 EUR |
10.0130 EUR |
10.2630 EUR |
10.0520 EUR |
| 2023-05-06 |
10.5389 EUR |
3,478.9088 ENS |
10.9110 EUR |
10.0480 EUR |
10.9930 EUR |
10.2500 EUR |
| 2023-05-05 |
10.8536 EUR |
902.1965 ENS |
10.8390 EUR |
10.6930 EUR |
11.0450 EUR |
10.9340 EUR |
| 2023-05-04 |
10.7811 EUR |
1,362.5803 ENS |
10.7530 EUR |
10.7510 EUR |
10.8860 EUR |
10.8030 EUR |
| 2023-05-03 |
10.5609 EUR |
686.6758 ENS |
10.5740 EUR |
10.3310 EUR |
10.8260 EUR |
10.8260 EUR |
| 2023-05-02 |
10.6317 EUR |
2,238.2174 ENS |
10.5960 EUR |
10.5080 EUR |
10.7790 EUR |
10.7700 EUR |
| 2023-05-01 |
10.6423 EUR |
2,129.5560 ENS |
10.9370 EUR |
10.4310 EUR |
10.9370 EUR |
10.5410 EUR |
| 2023-04-30 |
11.0235 EUR |
423.3815 ENS |
11.1860 EUR |
10.9040 EUR |
11.1910 EUR |
11.0020 EUR |
| 2023-04-29 |
11.1986 EUR |
290.2186 ENS |
11.1090 EUR |
11.1090 EUR |
11.3300 EUR |
11.1760 EUR |
| 2023-04-28 |
11.0159 EUR |
1,736.7007 ENS |
11.0160 EUR |
10.9700 EUR |
11.1190 EUR |
11.0760 EUR |
| 2023-04-27 |
11.0534 EUR |
4,357.3471 ENS |
10.7920 EUR |
10.7920 EUR |
11.1320 EUR |
11.0530 EUR |
| 2023-04-26 |
10.8902 EUR |
4,281.0290 ENS |
11.0900 EUR |
10.3200 EUR |
11.5520 EUR |
10.7180 EUR |
| 2023-04-25 |
10.8525 EUR |
3,016.8551 ENS |
10.8900 EUR |
10.6170 EUR |
11.1280 EUR |
11.1270 EUR |
| 2023-04-24 |
10.9011 EUR |
423.4439 ENS |
10.9600 EUR |
10.7510 EUR |
11.0500 EUR |
10.9640 EUR |
| 2023-04-23 |
10.9653 EUR |
750.0805 ENS |
11.1270 EUR |
10.7750 EUR |
11.4740 EUR |
10.9220 EUR |
| 2023-04-22 |
10.8592 EUR |
2,771.1817 ENS |
10.9140 EUR |
10.6610 EUR |
11.2810 EUR |
11.1870 EUR |
| 2023-04-21 |
11.4285 EUR |
3,119.9735 ENS |
11.7960 EUR |
10.9480 EUR |
11.8600 EUR |
11.0800 EUR |
| 2023-04-20 |
11.9199 EUR |
2,043.1391 ENS |
12.1930 EUR |
11.6110 EUR |
12.2530 EUR |
11.7670 EUR |
| 2023-04-19 |
12.3451 EUR |
5,438.7063 ENS |
13.1250 EUR |
11.9420 EUR |
13.1300 EUR |
12.0100 EUR |
| 2023-04-18 |
13.1148 EUR |
1,894.3257 ENS |
12.9610 EUR |
12.9040 EUR |
13.3910 EUR |
13.1070 EUR |
| 2023-04-17 |
12.9666 EUR |
4,057.3242 ENS |
13.2350 EUR |
12.7000 EUR |
13.2350 EUR |
12.9650 EUR |
| 2023-04-16 |
13.4757 EUR |
15,292.4615 ENS |
12.5560 EUR |
12.5560 EUR |
14.0000 EUR |
13.3040 EUR |
| 2023-04-15 |
12.7211 EUR |
1,461.9951 ENS |
12.6820 EUR |
12.5980 EUR |
12.8490 EUR |
12.6740 EUR |
| 2023-04-14 |
12.7568 EUR |
13,362.8305 ENS |
12.4550 EUR |
12.4470 EUR |
13.1150 EUR |
12.7750 EUR |
| 2023-04-13 |
12.3568 EUR |
2,317.3075 ENS |
12.2730 EUR |
12.0870 EUR |
12.4440 EUR |
12.3790 EUR |
| 2023-04-12 |
12.0751 EUR |
1,214.8652 ENS |
12.0930 EUR |
11.6710 EUR |
12.2500 EUR |
12.1700 EUR |
| 2023-04-11 |
12.1406 EUR |
1,589.9300 ENS |
12.1620 EUR |
12.0570 EUR |
12.2440 EUR |
12.1130 EUR |
| 2023-04-10 |
12.0083 EUR |
1,588.8171 ENS |
11.7670 EUR |
11.7670 EUR |
12.2150 EUR |
12.2150 EUR |
| 2023-04-09 |
11.7324 EUR |
1,221.8002 ENS |
11.8560 EUR |
11.6010 EUR |
11.8910 EUR |
11.8250 EUR |
| 2023-04-08 |
11.9398 EUR |
435.5219 ENS |
11.9280 EUR |
11.7610 EUR |
12.0310 EUR |
11.8560 EUR |
| 2023-04-07 |
11.9857 EUR |
799.6412 ENS |
12.0360 EUR |
11.7840 EUR |
12.0670 EUR |
11.9120 EUR |
| 2023-04-06 |
12.0905 EUR |
965.7615 ENS |
12.2520 EUR |
12.0160 EUR |
12.2620 EUR |
12.0580 EUR |
| 2023-04-05 |
12.3215 EUR |
2,356.6495 ENS |
12.4200 EUR |
12.0530 EUR |
12.6200 EUR |
12.2220 EUR |
| 2023-04-04 |
12.1936 EUR |
1,012.1131 ENS |
12.0210 EUR |
11.9950 EUR |
12.3950 EUR |
12.3660 EUR |
| 2023-04-03 |
12.0219 EUR |
1,852.2038 ENS |
12.2250 EUR |
11.8000 EUR |
12.2690 EUR |
11.9980 EUR |
| 2023-04-02 |
12.3828 EUR |
1,089.9915 ENS |
12.6040 EUR |
12.0740 EUR |
12.6040 EUR |
12.2590 EUR |
| 2023-04-01 |
12.4219 EUR |
824.8300 ENS |
12.4270 EUR |
12.2710 EUR |
12.5400 EUR |
12.5030 EUR |
| 2023-03-31 |
12.3349 EUR |
1,454.5448 ENS |
12.2630 EUR |
12.1560 EUR |
12.5000 EUR |
12.4550 EUR |
| 2023-03-30 |
12.2726 EUR |
1,040.1467 ENS |
12.5310 EUR |
12.0760 EUR |
12.7270 EUR |
12.2190 EUR |
| 2023-03-29 |
12.4272 EUR |
1,533.7951 ENS |
12.1040 EUR |
12.1040 EUR |
12.5660 EUR |
12.5050 EUR |
| 2023-03-28 |
11.8983 EUR |
2,701.0438 ENS |
11.7650 EUR |
11.7080 EUR |
12.2400 EUR |
12.0830 EUR |
| 2023-03-27 |
11.8095 EUR |
7,808.5600 ENS |
12.2560 EUR |
11.4910 EUR |
12.2560 EUR |
11.7410 EUR |
| 2023-03-26 |
12.3175 EUR |
1,105.1102 ENS |
12.2840 EUR |
12.1710 EUR |
12.4060 EUR |
12.3730 EUR |
| 2023-03-25 |
12.2452 EUR |
2,488.7115 ENS |
12.4060 EUR |
11.9930 EUR |
12.4060 EUR |
12.2250 EUR |