Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
17.6222 EUR |
24,226.3076 ENS |
17.9660 EUR |
17.1000 EUR |
18.5550 EUR |
17.1390 EUR |
| 2022-11-05 |
18.0243 EUR |
19,062.1197 ENS |
17.9760 EUR |
17.5410 EUR |
18.4570 EUR |
17.8890 EUR |
| 2022-11-04 |
17.4028 EUR |
13,683.3000 ENS |
17.0100 EUR |
16.7580 EUR |
18.0000 EUR |
17.8880 EUR |
| 2022-11-03 |
17.2906 EUR |
24,771.1435 ENS |
16.4930 EUR |
16.4930 EUR |
17.8910 EUR |
16.9980 EUR |
| 2022-11-02 |
16.2095 EUR |
21,993.5022 ENS |
16.4000 EUR |
15.6110 EUR |
16.9230 EUR |
16.3020 EUR |
| 2022-11-01 |
16.6857 EUR |
16,953.5289 ENS |
17.2020 EUR |
16.2650 EUR |
17.3000 EUR |
16.3840 EUR |
| 2022-10-31 |
17.1778 EUR |
8,339.0883 ENS |
17.3380 EUR |
16.8900 EUR |
17.5500 EUR |
17.1890 EUR |
| 2022-10-30 |
17.7850 EUR |
14,124.8678 ENS |
17.7750 EUR |
17.0000 EUR |
18.3800 EUR |
17.4000 EUR |
| 2022-10-29 |
17.8885 EUR |
43,991.5235 ENS |
17.1500 EUR |
16.5000 EUR |
19.4560 EUR |
17.5820 EUR |
| 2022-10-28 |
17.0514 EUR |
24,119.3369 ENS |
17.2740 EUR |
16.6000 EUR |
17.4780 EUR |
17.1880 EUR |
| 2022-10-27 |
17.8502 EUR |
13,610.1967 ENS |
17.9170 EUR |
17.2000 EUR |
18.3610 EUR |
17.4090 EUR |
| 2022-10-26 |
18.2054 EUR |
14,025.3883 ENS |
17.5000 EUR |
17.5000 EUR |
18.7500 EUR |
18.0460 EUR |
| 2022-10-25 |
17.5016 EUR |
10,882.0504 ENS |
17.1310 EUR |
16.9250 EUR |
18.0470 EUR |
17.6260 EUR |
| 2022-10-24 |
17.4882 EUR |
14,133.3316 ENS |
17.3630 EUR |
17.0240 EUR |
17.9220 EUR |
17.2630 EUR |
| 2022-10-23 |
16.8783 EUR |
9,013.4472 ENS |
17.0060 EUR |
16.3930 EUR |
17.4000 EUR |
17.3140 EUR |
| 2022-10-22 |
17.2241 EUR |
10,672.5854 ENS |
17.1740 EUR |
16.7000 EUR |
17.6730 EUR |
16.9030 EUR |
| 2022-10-21 |
17.2057 EUR |
19,983.7111 ENS |
17.7250 EUR |
16.7230 EUR |
17.7270 EUR |
17.2940 EUR |
| 2022-10-20 |
18.2174 EUR |
21,377.1723 ENS |
19.0400 EUR |
17.6090 EUR |
19.2350 EUR |
17.6390 EUR |
| 2022-10-19 |
19.1384 EUR |
7,726.5391 ENS |
19.3000 EUR |
18.6450 EUR |
19.3700 EUR |
18.8990 EUR |
| 2022-10-18 |
19.2410 EUR |
12,401.1617 ENS |
19.6250 EUR |
18.8770 EUR |
19.6810 EUR |
19.3880 EUR |
| 2022-10-17 |
19.5586 EUR |
39,190.9977 ENS |
20.4420 EUR |
19.1410 EUR |
20.5430 EUR |
19.6850 EUR |
| 2022-10-16 |
20.2036 EUR |
18,785.0406 ENS |
20.0900 EUR |
19.6490 EUR |
20.7990 EUR |
20.3590 EUR |
| 2022-10-15 |
19.9499 EUR |
14,527.2810 ENS |
20.2590 EUR |
19.4080 EUR |
20.4830 EUR |
20.0460 EUR |
| 2022-10-14 |
20.2531 EUR |
47,823.5198 ENS |
19.8820 EUR |
19.5760 EUR |
20.7830 EUR |
20.3320 EUR |
| 2022-10-13 |
18.4942 EUR |
100,872.3021 ENS |
17.6140 EUR |
16.5090 EUR |
20.5470 EUR |
19.9460 EUR |
| 2022-10-12 |
17.5601 EUR |
23,796.3992 ENS |
17.1610 EUR |
16.9050 EUR |
17.9930 EUR |
17.6140 EUR |
| 2022-10-11 |
17.0078 EUR |
26,631.8609 ENS |
16.6000 EUR |
16.3970 EUR |
17.4790 EUR |
17.1620 EUR |
| 2022-10-10 |
17.4750 EUR |
39,443.4032 ENS |
18.5780 EUR |
16.6390 EUR |
18.5790 EUR |
16.7110 EUR |
| 2022-10-09 |
18.0163 EUR |
26,192.6036 ENS |
18.1180 EUR |
17.5790 EUR |
18.7000 EUR |
18.6070 EUR |
| 2022-10-08 |
17.9197 EUR |
18,898.8503 ENS |
17.6570 EUR |
17.3750 EUR |
18.2290 EUR |
17.9060 EUR |
| 2022-10-07 |
17.7771 EUR |
20,521.7259 ENS |
17.7300 EUR |
17.2000 EUR |
18.1940 EUR |
17.6960 EUR |
| 2022-10-06 |
17.6607 EUR |
16,160.6163 ENS |
17.6460 EUR |
17.3250 EUR |
17.9990 EUR |
17.5850 EUR |
| 2022-10-05 |
16.8511 EUR |
20,512.7214 ENS |
16.1730 EUR |
15.6080 EUR |
17.5560 EUR |
17.2650 EUR |
| 2022-10-04 |
16.1091 EUR |
5,796.7314 ENS |
15.8800 EUR |
15.5240 EUR |
16.4940 EUR |
16.0840 EUR |
| 2022-10-03 |
15.3126 EUR |
8,970.7277 ENS |
14.5060 EUR |
14.4000 EUR |
15.9080 EUR |
15.6560 EUR |
| 2022-10-02 |
15.0531 EUR |
10,897.0829 ENS |
15.2370 EUR |
14.4840 EUR |
15.5000 EUR |
14.4840 EUR |
| 2022-10-01 |
15.4809 EUR |
10,376.2477 ENS |
16.2830 EUR |
15.0230 EUR |
16.2980 EUR |
15.2570 EUR |
| 2022-09-30 |
16.1118 EUR |
16,523.2225 ENS |
15.8660 EUR |
15.5550 EUR |
16.9290 EUR |
16.3480 EUR |
| 2022-09-29 |
16.0532 EUR |
28,058.7917 ENS |
16.2880 EUR |
15.6190 EUR |
16.6300 EUR |
15.8770 EUR |
| 2022-09-28 |
16.1118 EUR |
18,016.6651 ENS |
15.8920 EUR |
14.8000 EUR |
16.9460 EUR |
16.2620 EUR |
| 2022-09-27 |
15.9644 EUR |
33,204.5774 ENS |
15.4090 EUR |
15.0920 EUR |
16.4210 EUR |
16.0360 EUR |
| 2022-09-26 |
14.8505 EUR |
14,313.2308 ENS |
14.2480 EUR |
14.0620 EUR |
15.5500 EUR |
15.3950 EUR |
| 2022-09-25 |
14.5338 EUR |
8,518.4858 ENS |
14.0180 EUR |
13.9700 EUR |
14.9830 EUR |
14.1710 EUR |
| 2022-09-24 |
14.3682 EUR |
5,328.0597 ENS |
14.5420 EUR |
13.9600 EUR |
14.6620 EUR |
13.9710 EUR |
| 2022-09-23 |
14.4303 EUR |
16,068.9318 ENS |
14.1550 EUR |
13.7250 EUR |
14.7660 EUR |
14.5120 EUR |
| 2022-09-22 |
14.0174 EUR |
10,953.6959 ENS |
13.7530 EUR |
13.7200 EUR |
14.3850 EUR |
14.1360 EUR |
| 2022-09-21 |
13.8766 EUR |
9,243.7841 ENS |
13.5720 EUR |
13.3860 EUR |
14.5470 EUR |
13.5310 EUR |
| 2022-09-20 |
13.5235 EUR |
6,993.5028 ENS |
13.6440 EUR |
13.1850 EUR |
13.8490 EUR |
13.4350 EUR |
| 2022-09-19 |
13.3622 EUR |
13,015.6535 ENS |
12.8100 EUR |
12.4390 EUR |
14.0540 EUR |
13.6610 EUR |
| 2022-09-18 |
13.7469 EUR |
15,200.2008 ENS |
14.5250 EUR |
11.9320 EUR |
14.5520 EUR |
12.8600 EUR |