Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-05 |
14.5427 EUR |
99,191.5879 ENS |
17.0380 EUR |
13.0800 EUR |
17.1430 EUR |
15.2780 EUR |
| 2024-08-04 |
17.9088 EUR |
21,318.5217 ENS |
19.0400 EUR |
16.6680 EUR |
19.2480 EUR |
17.3750 EUR |
| 2024-08-03 |
19.6636 EUR |
7,096.7919 ENS |
20.5020 EUR |
18.7690 EUR |
20.5100 EUR |
18.8370 EUR |
| 2024-08-02 |
21.3616 EUR |
7,889.9741 ENS |
22.5330 EUR |
20.2910 EUR |
22.5330 EUR |
20.3300 EUR |
| 2024-08-01 |
22.2055 EUR |
10,542.7213 ENS |
23.2000 EUR |
21.0000 EUR |
23.2950 EUR |
22.5330 EUR |
| 2024-07-31 |
24.2456 EUR |
7,552.0094 ENS |
24.2310 EUR |
23.3780 EUR |
24.8880 EUR |
23.5460 EUR |
| 2024-07-30 |
25.4793 EUR |
12,527.5756 ENS |
25.3290 EUR |
24.2570 EUR |
26.0310 EUR |
24.6640 EUR |
| 2024-07-29 |
25.1693 EUR |
10,169.6243 ENS |
24.4790 EUR |
24.4180 EUR |
26.2440 EUR |
25.4470 EUR |
| 2024-07-28 |
24.6056 EUR |
7,842.8565 ENS |
24.3980 EUR |
23.9950 EUR |
25.2270 EUR |
24.2730 EUR |
| 2024-07-27 |
24.4925 EUR |
11,880.9880 ENS |
24.6550 EUR |
23.9040 EUR |
24.9850 EUR |
24.6070 EUR |
| 2024-07-26 |
24.7653 EUR |
11,651.6786 ENS |
24.3590 EUR |
24.0890 EUR |
25.3020 EUR |
24.8310 EUR |
| 2024-07-25 |
24.0056 EUR |
15,181.3743 ENS |
25.2410 EUR |
23.5130 EUR |
25.2410 EUR |
24.3740 EUR |
| 2024-07-24 |
25.9753 EUR |
34,171.6113 ENS |
27.2820 EUR |
24.7810 EUR |
27.5250 EUR |
25.0590 EUR |
| 2024-07-23 |
26.6301 EUR |
78,380.2046 ENS |
23.6070 EUR |
23.6070 EUR |
28.0000 EUR |
26.9150 EUR |
| 2024-07-22 |
24.1643 EUR |
8,902.6808 ENS |
25.0260 EUR |
23.5430 EUR |
25.4270 EUR |
23.6910 EUR |
| 2024-07-21 |
24.1843 EUR |
9,386.2459 ENS |
24.3590 EUR |
23.2900 EUR |
25.1850 EUR |
25.0570 EUR |
| 2024-07-20 |
24.3061 EUR |
5,021.6329 ENS |
24.4540 EUR |
23.9510 EUR |
24.5470 EUR |
24.1510 EUR |
| 2024-07-19 |
23.9588 EUR |
11,874.0402 ENS |
23.6500 EUR |
23.2750 EUR |
24.5080 EUR |
24.4750 EUR |
| 2024-07-18 |
24.0368 EUR |
10,757.1155 ENS |
23.9520 EUR |
23.5000 EUR |
24.8060 EUR |
23.9380 EUR |
| 2024-07-17 |
24.6231 EUR |
20,666.1232 ENS |
24.8470 EUR |
23.9000 EUR |
25.3540 EUR |
23.9460 EUR |
| 2024-07-16 |
25.0889 EUR |
18,500.8735 ENS |
26.2030 EUR |
24.2390 EUR |
26.2780 EUR |
24.9080 EUR |
| 2024-07-15 |
25.3627 EUR |
17,875.3917 ENS |
24.1500 EUR |
24.1500 EUR |
26.4560 EUR |
26.2810 EUR |
| 2024-07-14 |
23.8488 EUR |
12,303.5885 ENS |
23.2950 EUR |
23.1580 EUR |
24.4820 EUR |
24.2450 EUR |
| 2024-07-13 |
23.1836 EUR |
15,391.5022 ENS |
23.7650 EUR |
22.8440 EUR |
23.9700 EUR |
23.2990 EUR |
| 2024-07-12 |
23.7167 EUR |
9,882.6715 ENS |
23.8560 EUR |
22.9150 EUR |
24.5000 EUR |
23.4010 EUR |
| 2024-07-11 |
24.2307 EUR |
10,185.9679 ENS |
25.0170 EUR |
23.5950 EUR |
25.0170 EUR |
23.5950 EUR |
| 2024-07-10 |
25.0726 EUR |
12,570.2884 ENS |
25.4490 EUR |
24.6160 EUR |
25.7300 EUR |
24.9270 EUR |
| 2024-07-09 |
25.6863 EUR |
65,172.3891 ENS |
24.8740 EUR |
23.8510 EUR |
28.3700 EUR |
25.0750 EUR |
| 2024-07-08 |
23.7050 EUR |
55,344.1177 ENS |
21.5810 EUR |
20.6770 EUR |
25.5500 EUR |
25.1350 EUR |
| 2024-07-07 |
22.5354 EUR |
18,366.7698 ENS |
24.1070 EUR |
21.4130 EUR |
24.1070 EUR |
21.4130 EUR |
| 2024-07-06 |
23.0798 EUR |
30,934.4056 ENS |
21.0890 EUR |
20.8830 EUR |
24.5590 EUR |
24.2010 EUR |
| 2024-07-05 |
20.8064 EUR |
64,810.2684 ENS |
20.9410 EUR |
18.6890 EUR |
22.0500 EUR |
21.2180 EUR |
| 2024-07-04 |
23.2875 EUR |
57,064.1630 ENS |
23.3560 EUR |
21.8510 EUR |
24.7620 EUR |
22.1030 EUR |
| 2024-07-03 |
25.2233 EUR |
45,245.5119 ENS |
28.8940 EUR |
23.6420 EUR |
28.8940 EUR |
23.7690 EUR |
| 2024-07-02 |
29.2247 EUR |
17,467.5379 ENS |
29.4600 EUR |
28.0530 EUR |
30.1730 EUR |
28.9020 EUR |
| 2024-07-01 |
29.6951 EUR |
62,184.8313 ENS |
28.5390 EUR |
28.4940 EUR |
32.0100 EUR |
29.3920 EUR |
| 2024-06-30 |
25.8427 EUR |
31,976.4790 ENS |
24.2250 EUR |
23.4170 EUR |
28.3040 EUR |
28.1830 EUR |
| 2024-06-29 |
25.5590 EUR |
25,833.8590 ENS |
25.2280 EUR |
24.1070 EUR |
27.0000 EUR |
24.2760 EUR |
| 2024-06-28 |
25.6386 EUR |
46,788.8963 ENS |
25.3230 EUR |
24.6670 EUR |
26.9980 EUR |
25.0710 EUR |