Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-02 |
15.2965 EUR |
16,148.0775 ENS |
14.9000 EUR |
14.8170 EUR |
15.8560 EUR |
14.9520 EUR |
| 2023-02-01 |
14.2628 EUR |
14,350.3575 ENS |
14.6410 EUR |
13.7300 EUR |
14.9440 EUR |
14.7590 EUR |
| 2023-01-31 |
14.8850 EUR |
5,491.5084 ENS |
14.8790 EUR |
14.5000 EUR |
15.2350 EUR |
14.6790 EUR |
| 2023-01-30 |
14.3570 EUR |
7,098.6432 ENS |
14.8440 EUR |
13.7310 EUR |
15.1200 EUR |
14.9430 EUR |
| 2023-01-29 |
14.8911 EUR |
3,125.0468 ENS |
14.5000 EUR |
14.4190 EUR |
15.1260 EUR |
14.7750 EUR |
| 2023-01-28 |
15.0078 EUR |
3,049.7823 ENS |
15.4470 EUR |
14.5870 EUR |
15.5830 EUR |
14.6720 EUR |
| 2023-01-27 |
14.9621 EUR |
13,432.3759 ENS |
14.0100 EUR |
13.7000 EUR |
15.7770 EUR |
15.4530 EUR |
| 2023-01-26 |
13.9153 EUR |
4,676.4254 ENS |
13.7280 EUR |
13.5790 EUR |
14.2000 EUR |
13.9310 EUR |
| 2023-01-25 |
12.9803 EUR |
5,064.8682 ENS |
12.7520 EUR |
12.3800 EUR |
13.7970 EUR |
13.5680 EUR |
| 2023-01-24 |
13.1928 EUR |
7,361.5418 ENS |
13.6850 EUR |
12.5630 EUR |
13.9100 EUR |
12.6830 EUR |
| 2023-01-23 |
13.7526 EUR |
3,810.1068 ENS |
13.3860 EUR |
13.3860 EUR |
14.0340 EUR |
13.6790 EUR |
| 2023-01-22 |
13.5114 EUR |
6,340.5377 ENS |
13.5250 EUR |
13.0000 EUR |
13.9980 EUR |
13.2600 EUR |
| 2023-01-21 |
13.8500 EUR |
5,531.0253 ENS |
13.9670 EUR |
13.4130 EUR |
14.2200 EUR |
13.4130 EUR |
| 2023-01-20 |
13.1714 EUR |
5,515.1220 ENS |
12.9610 EUR |
12.8710 EUR |
13.8580 EUR |
13.7220 EUR |
| 2023-01-19 |
12.6270 EUR |
6,199.3214 ENS |
12.5750 EUR |
12.3800 EUR |
13.0180 EUR |
12.9370 EUR |
| 2023-01-18 |
12.7435 EUR |
7,924.6992 ENS |
13.2040 EUR |
12.1330 EUR |
13.5720 EUR |
12.5820 EUR |
| 2023-01-17 |
13.4909 EUR |
6,881.8994 ENS |
13.6580 EUR |
13.2000 EUR |
13.8060 EUR |
13.2960 EUR |
| 2023-01-16 |
13.4414 EUR |
22,121.3978 ENS |
13.1000 EUR |
12.6060 EUR |
14.2830 EUR |
13.7220 EUR |
| 2023-01-15 |
12.7869 EUR |
5,423.6073 ENS |
12.8700 EUR |
12.2480 EUR |
13.1800 EUR |
12.9730 EUR |
| 2023-01-14 |
12.7234 EUR |
7,533.7400 ENS |
12.4300 EUR |
12.0030 EUR |
13.2920 EUR |
12.9300 EUR |
| 2023-01-13 |
11.9891 EUR |
14,222.9298 ENS |
11.6940 EUR |
11.6110 EUR |
12.3800 EUR |
12.3010 EUR |
| 2023-01-12 |
11.5770 EUR |
6,318.8741 ENS |
11.7020 EUR |
11.2800 EUR |
11.8290 EUR |
11.6470 EUR |
| 2023-01-11 |
11.2283 EUR |
5,086.4405 ENS |
11.4890 EUR |
10.9240 EUR |
11.7040 EUR |
11.6810 EUR |
| 2023-01-10 |
11.3793 EUR |
2,907.4851 ENS |
11.5700 EUR |
11.1540 EUR |
11.6170 EUR |
11.4480 EUR |
| 2023-01-09 |
11.6242 EUR |
6,866.8471 ENS |
11.3050 EUR |
11.2510 EUR |
11.9180 EUR |
11.2980 EUR |
| 2023-01-08 |
10.9976 EUR |
4,966.7161 ENS |
10.7000 EUR |
10.7000 EUR |
11.2300 EUR |
11.2300 EUR |
| 2023-01-07 |
10.8142 EUR |
1,868.2058 ENS |
10.8520 EUR |
10.7000 EUR |
10.9100 EUR |
10.8600 EUR |
| 2023-01-06 |
10.6282 EUR |
4,906.7353 ENS |
10.7240 EUR |
10.4790 EUR |
10.7950 EUR |
10.7950 EUR |
| 2023-01-05 |
10.8662 EUR |
4,890.3925 ENS |
11.1620 EUR |
10.7000 EUR |
11.1770 EUR |
10.7050 EUR |
| 2023-01-04 |
11.0425 EUR |
7,181.6537 ENS |
10.5970 EUR |
10.5970 EUR |
11.2330 EUR |
10.9570 EUR |
| 2023-01-03 |
10.6758 EUR |
5,362.9214 ENS |
10.5430 EUR |
10.4890 EUR |
10.8140 EUR |
10.6160 EUR |
| 2023-01-02 |
10.4579 EUR |
7,486.2739 ENS |
10.1310 EUR |
9.9980 EUR |
10.6540 EUR |
10.5380 EUR |
| 2023-01-01 |
10.0262 EUR |
1,894.1956 ENS |
10.0630 EUR |
9.9370 EUR |
10.1490 EUR |
10.1230 EUR |
| 2022-12-31 |
10.0156 EUR |
2,885.1440 ENS |
9.9800 EUR |
9.8031 EUR |
10.1830 EUR |
10.0600 EUR |
| 2022-12-30 |
9.9907 EUR |
2,717.3728 ENS |
10.0930 EUR |
9.8574 EUR |
10.1130 EUR |
9.9528 EUR |
| 2022-12-29 |
10.2534 EUR |
5,296.8250 ENS |
10.3400 EUR |
9.8880 EUR |
10.4630 EUR |
10.1500 EUR |
| 2022-12-28 |
10.2702 EUR |
1,805.5073 ENS |
10.5520 EUR |
10.0500 EUR |
10.5520 EUR |
10.3460 EUR |
| 2022-12-27 |
10.5948 EUR |
2,420.5972 ENS |
10.6090 EUR |
10.4000 EUR |
10.7190 EUR |
10.5580 EUR |
| 2022-12-26 |
10.5994 EUR |
5,670.6669 ENS |
10.3970 EUR |
10.3670 EUR |
10.6930 EUR |
10.5360 EUR |
| 2022-12-25 |
10.3199 EUR |
1,578.3923 ENS |
10.2430 EUR |
10.1240 EUR |
10.4600 EUR |
10.4340 EUR |
| 2022-12-24 |
10.2071 EUR |
1,738.4234 ENS |
10.2860 EUR |
10.1070 EUR |
10.3150 EUR |
10.2930 EUR |
| 2022-12-23 |
10.4262 EUR |
1,757.9651 ENS |
10.4990 EUR |
10.2530 EUR |
10.6470 EUR |
10.2650 EUR |
| 2022-12-22 |
10.4559 EUR |
2,499.4653 ENS |
10.6130 EUR |
10.2000 EUR |
10.7110 EUR |
10.4940 EUR |
| 2022-12-21 |
10.5968 EUR |
3,152.1791 ENS |
10.7290 EUR |
10.4780 EUR |
10.7450 EUR |
10.5060 EUR |
| 2022-12-20 |
10.6683 EUR |
4,106.2805 ENS |
10.2250 EUR |
10.2250 EUR |
10.7410 EUR |
10.7390 EUR |
| 2022-12-19 |
10.5468 EUR |
4,170.0633 ENS |
10.9480 EUR |
9.9600 EUR |
11.1020 EUR |
10.1460 EUR |
| 2022-12-18 |
10.9631 EUR |
2,587.7588 ENS |
11.0070 EUR |
10.8510 EUR |
11.1180 EUR |
10.9470 EUR |
| 2022-12-17 |
10.8456 EUR |
3,631.5426 ENS |
10.8550 EUR |
10.4950 EUR |
11.1050 EUR |
11.1050 EUR |
| 2022-12-16 |
11.5344 EUR |
4,070.0122 ENS |
12.0890 EUR |
10.9000 EUR |
12.2980 EUR |
10.9130 EUR |
| 2022-12-15 |
12.1580 EUR |
2,034.7587 ENS |
12.4640 EUR |
12.0490 EUR |
12.4640 EUR |
12.0940 EUR |