Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-14 |
12.6141 EUR |
3,158.1459 ENS |
12.5890 EUR |
12.4290 EUR |
12.7470 EUR |
12.4480 EUR |
| 2022-12-13 |
12.5926 EUR |
5,663.3779 ENS |
12.7040 EUR |
12.2290 EUR |
12.9010 EUR |
12.5590 EUR |
| 2022-12-12 |
12.3446 EUR |
3,460.1478 ENS |
12.6000 EUR |
12.1700 EUR |
12.6620 EUR |
12.6420 EUR |
| 2022-12-11 |
12.9288 EUR |
1,730.9314 ENS |
13.0500 EUR |
12.7090 EUR |
13.1020 EUR |
12.7410 EUR |
| 2022-12-10 |
13.0443 EUR |
1,518.0053 ENS |
12.8800 EUR |
12.7980 EUR |
13.1710 EUR |
13.0210 EUR |
| 2022-12-09 |
12.9759 EUR |
2,928.8135 ENS |
12.9710 EUR |
12.7870 EUR |
13.1490 EUR |
12.8120 EUR |
| 2022-12-08 |
12.7887 EUR |
1,137.5558 ENS |
12.6850 EUR |
12.6270 EUR |
12.9770 EUR |
12.9220 EUR |
| 2022-12-07 |
12.7582 EUR |
1,879.7749 ENS |
13.1660 EUR |
12.5760 EUR |
13.1930 EUR |
12.6450 EUR |
| 2022-12-06 |
13.0966 EUR |
2,409.8087 ENS |
13.3450 EUR |
12.8590 EUR |
13.4550 EUR |
12.9450 EUR |
| 2022-12-05 |
13.5200 EUR |
10,288.8115 ENS |
13.3070 EUR |
13.1050 EUR |
13.9000 EUR |
13.2790 EUR |
| 2022-12-04 |
13.3160 EUR |
2,088.4360 ENS |
13.4190 EUR |
13.1560 EUR |
13.5490 EUR |
13.3550 EUR |
| 2022-12-03 |
13.3665 EUR |
1,704.2327 ENS |
13.4800 EUR |
13.1430 EUR |
13.5760 EUR |
13.2030 EUR |
| 2022-12-02 |
13.2456 EUR |
2,807.5396 ENS |
13.3770 EUR |
13.0840 EUR |
13.5200 EUR |
13.3990 EUR |
| 2022-12-01 |
13.4172 EUR |
4,567.9860 ENS |
13.6090 EUR |
13.1730 EUR |
13.6490 EUR |
13.4900 EUR |
| 2022-11-30 |
13.5052 EUR |
5,646.6153 ENS |
13.2000 EUR |
13.0200 EUR |
13.8480 EUR |
13.6540 EUR |
| 2022-11-29 |
12.9418 EUR |
2,918.1511 ENS |
12.4490 EUR |
12.4180 EUR |
13.1450 EUR |
13.0180 EUR |
| 2022-11-28 |
12.5907 EUR |
4,471.9380 ENS |
12.9120 EUR |
12.0380 EUR |
13.0620 EUR |
12.5250 EUR |
| 2022-11-27 |
12.9766 EUR |
6,627.9450 ENS |
12.5410 EUR |
12.4760 EUR |
13.4500 EUR |
12.8720 EUR |
| 2022-11-26 |
12.6390 EUR |
1,704.3557 ENS |
12.7000 EUR |
12.4140 EUR |
12.8130 EUR |
12.4140 EUR |
| 2022-11-25 |
12.4995 EUR |
1,848.9405 ENS |
12.5000 EUR |
12.2990 EUR |
12.7120 EUR |
12.5200 EUR |
| 2022-11-24 |
12.7072 EUR |
2,498.0819 ENS |
12.8290 EUR |
12.5020 EUR |
12.9320 EUR |
12.6680 EUR |
| 2022-11-23 |
12.5930 EUR |
7,707.0628 ENS |
11.9160 EUR |
11.8970 EUR |
12.8820 EUR |
12.8220 EUR |
| 2022-11-22 |
11.8236 EUR |
2,209.8893 ENS |
11.8420 EUR |
11.3530 EUR |
12.1410 EUR |
11.8120 EUR |
| 2022-11-21 |
11.6110 EUR |
5,632.7229 ENS |
11.6790 EUR |
11.2990 EUR |
11.9120 EUR |
11.6810 EUR |
| 2022-11-20 |
12.2609 EUR |
8,440.4807 ENS |
12.9480 EUR |
11.6940 EUR |
12.9920 EUR |
11.7520 EUR |
| 2022-11-19 |
12.8207 EUR |
6,649.9367 ENS |
12.5980 EUR |
12.5010 EUR |
13.1190 EUR |
12.8860 EUR |
| 2022-11-18 |
12.4933 EUR |
6,954.0716 ENS |
12.3000 EUR |
12.2540 EUR |
12.6690 EUR |
12.5160 EUR |
| 2022-11-17 |
12.2877 EUR |
5,394.0058 ENS |
12.1750 EUR |
12.0000 EUR |
12.5560 EUR |
12.4560 EUR |
| 2022-11-16 |
12.4562 EUR |
5,486.5212 ENS |
12.7570 EUR |
12.1080 EUR |
13.0340 EUR |
12.2080 EUR |
| 2022-11-15 |
12.6432 EUR |
10,806.1566 ENS |
12.5840 EUR |
12.2640 EUR |
13.2010 EUR |
12.7580 EUR |
| 2022-11-14 |
12.4985 EUR |
17,767.1931 ENS |
11.8170 EUR |
11.1000 EUR |
13.0000 EUR |
12.5950 EUR |
| 2022-11-13 |
11.8280 EUR |
18,111.1414 ENS |
11.8030 EUR |
11.4910 EUR |
12.2970 EUR |
11.6530 EUR |
| 2022-11-12 |
11.7094 EUR |
13,086.4855 ENS |
12.1040 EUR |
11.1080 EUR |
12.1040 EUR |
11.6590 EUR |
| 2022-11-11 |
12.2976 EUR |
25,792.0110 ENS |
12.7760 EUR |
11.4300 EUR |
13.2060 EUR |
11.9260 EUR |
| 2022-11-10 |
11.6741 EUR |
36,175.2235 ENS |
10.3730 EUR |
10.3730 EUR |
12.9170 EUR |
12.8990 EUR |
| 2022-11-09 |
11.5451 EUR |
44,262.1985 ENS |
13.1500 EUR |
10.0050 EUR |
13.4660 EUR |
10.2630 EUR |
| 2022-11-08 |
14.3543 EUR |
41,257.5443 ENS |
16.2870 EUR |
12.0000 EUR |
16.3760 EUR |
13.1000 EUR |
| 2022-11-07 |
16.3978 EUR |
27,191.2951 ENS |
16.5090 EUR |
15.9180 EUR |
16.8140 EUR |
16.1510 EUR |