Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-24 |
16.8234 EUR |
10,187.4276 ENS |
16.9170 EUR |
16.4420 EUR |
17.1000 EUR |
17.1000 EUR |
| 2024-09-23 |
16.8430 EUR |
13,844.3595 ENS |
16.1800 EUR |
16.0460 EUR |
17.2550 EUR |
16.9200 EUR |
| 2024-09-22 |
16.5586 EUR |
17,597.2277 ENS |
16.9100 EUR |
15.8550 EUR |
17.3170 EUR |
16.0580 EUR |
| 2024-09-21 |
16.4181 EUR |
12,269.0359 ENS |
16.4110 EUR |
16.0150 EUR |
16.7380 EUR |
16.5180 EUR |
| 2024-09-20 |
16.5994 EUR |
19,619.6626 ENS |
16.0090 EUR |
15.6720 EUR |
17.1890 EUR |
16.4810 EUR |
| 2024-09-19 |
16.1448 EUR |
17,827.6426 ENS |
15.7690 EUR |
15.7450 EUR |
16.4980 EUR |
16.0220 EUR |
| 2024-09-18 |
15.0840 EUR |
9,392.3851 ENS |
14.8890 EUR |
14.6590 EUR |
15.3090 EUR |
15.3090 EUR |
| 2024-09-17 |
15.0352 EUR |
1,619.6754 ENS |
14.5000 EUR |
14.5000 EUR |
15.3780 EUR |
15.1900 EUR |
| 2024-09-16 |
14.8016 EUR |
3,101.2940 ENS |
15.0600 EUR |
14.4820 EUR |
15.0600 EUR |
14.6630 EUR |
| 2024-09-15 |
15.3746 EUR |
9,925.9331 ENS |
15.8300 EUR |
15.1000 EUR |
15.9380 EUR |
15.1570 EUR |
| 2024-09-14 |
15.8737 EUR |
5,366.3342 ENS |
16.2000 EUR |
15.6700 EUR |
16.2030 EUR |
15.8140 EUR |
| 2024-09-13 |
15.9007 EUR |
9,127.3218 ENS |
15.7480 EUR |
15.5150 EUR |
16.5090 EUR |
16.3760 EUR |
| 2024-09-12 |
15.9113 EUR |
11,836.6365 ENS |
15.7550 EUR |
15.6350 EUR |
16.1420 EUR |
15.7720 EUR |
| 2024-09-11 |
15.5134 EUR |
21,112.4434 ENS |
15.9310 EUR |
15.1180 EUR |
15.9370 EUR |
15.7710 EUR |
| 2024-09-10 |
15.7876 EUR |
54,489.3949 ENS |
15.2010 EUR |
15.0390 EUR |
16.1790 EUR |
15.9810 EUR |
| 2024-09-09 |
14.8982 EUR |
3,445.8753 ENS |
14.7450 EUR |
14.6680 EUR |
15.3800 EUR |
15.2610 EUR |
| 2024-09-08 |
14.5901 EUR |
2,629.8215 ENS |
14.6820 EUR |
14.3140 EUR |
14.7560 EUR |
14.4610 EUR |
| 2024-09-07 |
14.3971 EUR |
1,677.2068 ENS |
14.2080 EUR |
14.1240 EUR |
14.6600 EUR |
14.5720 EUR |
| 2024-09-06 |
14.7416 EUR |
6,506.9048 ENS |
15.0280 EUR |
13.8260 EUR |
15.4200 EUR |
13.8390 EUR |
| 2024-09-05 |
15.1733 EUR |
851.8679 ENS |
15.4260 EUR |
14.8320 EUR |
15.4260 EUR |
14.9680 EUR |
| 2024-09-04 |
14.9907 EUR |
6,115.1379 ENS |
15.0000 EUR |
14.4000 EUR |
15.6980 EUR |
15.4060 EUR |
| 2024-09-03 |
15.6880 EUR |
2,194.4153 ENS |
16.0070 EUR |
15.1760 EUR |
16.0480 EUR |
15.1760 EUR |
| 2024-09-02 |
15.7561 EUR |
4,018.2557 ENS |
15.2850 EUR |
15.1350 EUR |
16.1910 EUR |
16.0990 EUR |
| 2024-09-01 |
15.7092 EUR |
2,589.1265 ENS |
16.0450 EUR |
15.1540 EUR |
16.1610 EUR |
15.3230 EUR |
| 2024-08-31 |
16.2704 EUR |
753.9933 ENS |
16.4610 EUR |
15.9750 EUR |
16.4630 EUR |
16.1400 EUR |
| 2024-08-30 |
16.2682 EUR |
2,283.3981 ENS |
16.4370 EUR |
15.7160 EUR |
16.6270 EUR |
16.3390 EUR |
| 2024-08-29 |
16.8093 EUR |
2,668.4164 ENS |
16.4300 EUR |
16.2930 EUR |
17.2870 EUR |
16.5110 EUR |
| 2024-08-28 |
16.4097 EUR |
8,364.4128 ENS |
16.3000 EUR |
15.9740 EUR |
16.8310 EUR |
16.5650 EUR |
| 2024-08-27 |
17.0517 EUR |
9,840.3974 ENS |
18.1880 EUR |
15.8980 EUR |
18.3140 EUR |
16.1140 EUR |
| 2024-08-26 |
18.4081 EUR |
7,219.5416 ENS |
19.0380 EUR |
17.8850 EUR |
19.0380 EUR |
18.0530 EUR |
| 2024-08-25 |
19.0810 EUR |
6,776.2010 ENS |
19.7590 EUR |
18.4890 EUR |
19.8430 EUR |
19.2740 EUR |
| 2024-08-24 |
19.6654 EUR |
9,947.4765 ENS |
19.4950 EUR |
19.1380 EUR |
20.4500 EUR |
19.5630 EUR |
| 2024-08-23 |
18.9261 EUR |
12,981.7355 ENS |
17.9320 EUR |
17.8990 EUR |
20.0650 EUR |
19.9510 EUR |
| 2024-08-22 |
17.6687 EUR |
7,255.4843 ENS |
17.4270 EUR |
17.1930 EUR |
17.8480 EUR |
17.8180 EUR |
| 2024-08-21 |
17.0309 EUR |
3,357.9468 ENS |
17.0110 EUR |
16.4120 EUR |
17.5530 EUR |
17.4320 EUR |
| 2024-08-20 |
17.1189 EUR |
5,811.5357 ENS |
16.9770 EUR |
16.5890 EUR |
17.6100 EUR |
17.0110 EUR |
| 2024-08-19 |
16.8293 EUR |
3,205.4862 ENS |
16.5650 EUR |
16.4770 EUR |
17.0800 EUR |
17.0520 EUR |
| 2024-08-18 |
17.0149 EUR |
5,698.2410 ENS |
16.6330 EUR |
16.3570 EUR |
17.3780 EUR |
17.0030 EUR |
| 2024-08-17 |
16.3875 EUR |
2,575.4524 ENS |
16.4110 EUR |
16.2240 EUR |
16.6690 EUR |
16.5760 EUR |
| 2024-08-16 |
16.6361 EUR |
6,776.5547 ENS |
16.7830 EUR |
15.9920 EUR |
17.0120 EUR |
16.4840 EUR |
| 2024-08-15 |
16.9023 EUR |
6,885.0019 ENS |
17.3780 EUR |
16.3530 EUR |
17.5100 EUR |
16.4950 EUR |
| 2024-08-14 |
17.8736 EUR |
7,518.4380 ENS |
17.8810 EUR |
17.3540 EUR |
18.3260 EUR |
17.5060 EUR |
| 2024-08-13 |
17.8449 EUR |
6,075.8858 ENS |
18.2570 EUR |
17.4970 EUR |
18.2570 EUR |
17.9730 EUR |
| 2024-08-12 |
17.4616 EUR |
11,151.0583 ENS |
16.4250 EUR |
16.4000 EUR |
18.0770 EUR |
17.7600 EUR |
| 2024-08-11 |
17.7768 EUR |
19,395.3876 ENS |
17.5790 EUR |
16.5000 EUR |
19.0200 EUR |
16.6750 EUR |
| 2024-08-10 |
17.6791 EUR |
5,480.6879 ENS |
17.7160 EUR |
17.4690 EUR |
17.9450 EUR |
17.6460 EUR |
| 2024-08-09 |
17.9474 EUR |
13,094.0977 ENS |
18.3590 EUR |
17.3780 EUR |
18.4280 EUR |
17.7850 EUR |
| 2024-08-08 |
16.8107 EUR |
12,695.2490 ENS |
15.1890 EUR |
14.9830 EUR |
17.9040 EUR |
17.8050 EUR |
| 2024-08-07 |
15.9940 EUR |
10,846.3315 ENS |
15.8370 EUR |
15.0590 EUR |
16.7870 EUR |
15.1920 EUR |
| 2024-08-06 |
16.0350 EUR |
20,336.5133 ENS |
15.4830 EUR |
15.3200 EUR |
16.5530 EUR |
16.0120 EUR |