Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
24.3653 EUR |
24,789.6023 ENS |
22.7160 EUR |
22.7160 EUR |
25.4160 EUR |
25.2120 EUR |
| 2024-06-26 |
22.9759 EUR |
13,910.6695 ENS |
23.0010 EUR |
22.1120 EUR |
23.8450 EUR |
22.5460 EUR |
| 2024-06-25 |
22.4205 EUR |
25,183.5625 ENS |
22.2710 EUR |
21.0610 EUR |
23.8890 EUR |
23.4590 EUR |
| 2024-06-24 |
20.8774 EUR |
27,135.6395 ENS |
21.7360 EUR |
19.7510 EUR |
22.4450 EUR |
21.8330 EUR |
| 2024-06-23 |
22.5917 EUR |
16,116.8769 ENS |
23.3870 EUR |
21.5290 EUR |
23.9760 EUR |
21.6330 EUR |
| 2024-06-22 |
23.8649 EUR |
11,563.6555 ENS |
25.0010 EUR |
23.3670 EUR |
25.0040 EUR |
23.4390 EUR |
| 2024-06-21 |
24.7405 EUR |
27,576.0695 ENS |
24.0320 EUR |
23.6040 EUR |
25.6580 EUR |
24.9410 EUR |
| 2024-06-20 |
24.4251 EUR |
32,038.9899 ENS |
25.0000 EUR |
23.1870 EUR |
25.6540 EUR |
24.2600 EUR |
| 2024-06-19 |
24.6432 EUR |
51,628.0893 ENS |
23.3650 EUR |
23.0930 EUR |
25.5740 EUR |
24.9900 EUR |
| 2024-06-18 |
21.1440 EUR |
46,709.3005 ENS |
21.1100 EUR |
18.7190 EUR |
23.4980 EUR |
23.3580 EUR |
| 2024-06-17 |
21.6319 EUR |
29,087.9848 ENS |
22.6680 EUR |
20.6280 EUR |
22.7500 EUR |
21.1850 EUR |
| 2024-06-16 |
22.0883 EUR |
13,969.9300 ENS |
21.9140 EUR |
21.1580 EUR |
22.8800 EUR |
22.4090 EUR |
| 2024-06-15 |
21.3968 EUR |
39,353.4673 ENS |
20.1630 EUR |
20.0070 EUR |
22.1530 EUR |
22.0110 EUR |
| 2024-06-14 |
19.5845 EUR |
47,940.3881 ENS |
18.3080 EUR |
18.3080 EUR |
20.8780 EUR |
20.2210 EUR |
| 2024-06-13 |
18.6621 EUR |
17,601.4815 ENS |
19.2810 EUR |
18.0120 EUR |
19.3810 EUR |
18.4660 EUR |
| 2024-06-12 |
19.2841 EUR |
13,969.7308 ENS |
17.8730 EUR |
17.5000 EUR |
19.9460 EUR |
19.4280 EUR |
| 2024-06-11 |
18.3560 EUR |
12,767.8694 ENS |
18.7220 EUR |
17.6650 EUR |
18.9610 EUR |
18.1440 EUR |
| 2024-06-10 |
19.0342 EUR |
7,513.7185 ENS |
19.4420 EUR |
18.6020 EUR |
19.4690 EUR |
18.7760 EUR |
| 2024-06-09 |
19.6647 EUR |
9,830.9263 ENS |
19.7850 EUR |
19.4000 EUR |
19.8820 EUR |
19.4960 EUR |
| 2024-06-08 |
20.2329 EUR |
5,337.8710 ENS |
20.2480 EUR |
19.5450 EUR |
20.7890 EUR |
19.7740 EUR |
| 2024-06-07 |
20.5857 EUR |
35,410.1686 ENS |
21.9870 EUR |
18.4650 EUR |
22.7700 EUR |
20.4110 EUR |
| 2024-06-06 |
22.6943 EUR |
12,072.0533 ENS |
23.3410 EUR |
21.8730 EUR |
23.5800 EUR |
22.0890 EUR |
| 2024-06-05 |
22.8091 EUR |
41,151.7538 ENS |
22.9290 EUR |
21.8520 EUR |
23.6500 EUR |
23.0590 EUR |
| 2024-06-04 |
23.0125 EUR |
15,722.5901 ENS |
23.0000 EUR |
22.4040 EUR |
23.5270 EUR |
23.0150 EUR |
| 2024-06-03 |
23.7864 EUR |
29,518.4055 ENS |
24.3490 EUR |
23.1500 EUR |
24.4890 EUR |
23.1850 EUR |
| 2024-06-02 |
25.4737 EUR |
34,905.8378 ENS |
26.1080 EUR |
23.9510 EUR |
27.4400 EUR |
24.3050 EUR |
| 2024-06-01 |
25.3674 EUR |
61,944.5634 ENS |
23.7930 EUR |
23.6260 EUR |
27.2760 EUR |
26.3720 EUR |
| 2024-05-31 |
23.5189 EUR |
16,763.1436 ENS |
23.5310 EUR |
22.7760 EUR |
24.5330 EUR |
23.7550 EUR |
| 2024-05-30 |
23.3386 EUR |
22,397.0649 ENS |
22.8450 EUR |
22.5000 EUR |
24.0600 EUR |
23.6460 EUR |
| 2024-05-29 |
23.5746 EUR |
25,161.6612 ENS |
23.9680 EUR |
22.7000 EUR |
24.4070 EUR |
23.0140 EUR |
| 2024-05-28 |
24.3094 EUR |
128,864.0669 ENS |
23.0070 EUR |
22.0400 EUR |
26.1490 EUR |
24.0710 EUR |
| 2024-05-27 |
24.0035 EUR |
104,532.2685 ENS |
23.8140 EUR |
22.9000 EUR |
25.9680 EUR |
23.1350 EUR |
| 2024-05-26 |
24.0919 EUR |
131,773.6554 ENS |
21.1230 EUR |
21.1230 EUR |
25.8870 EUR |
23.7450 EUR |
| 2024-05-25 |
22.0358 EUR |
47,771.0468 ENS |
21.6450 EUR |
20.9480 EUR |
23.1470 EUR |
21.1320 EUR |
| 2024-05-24 |
22.0476 EUR |
99,476.8136 ENS |
22.1960 EUR |
20.4970 EUR |
24.0640 EUR |
21.8780 EUR |
| 2024-05-23 |
21.7735 EUR |
197,920.7898 ENS |
20.2740 EUR |
19.3210 EUR |
23.5760 EUR |
21.9410 EUR |
| 2024-05-22 |
19.8951 EUR |
87,074.0865 ENS |
19.7080 EUR |
19.0320 EUR |
20.9000 EUR |
19.9970 EUR |
| 2024-05-21 |
19.0335 EUR |
232,217.6944 ENS |
16.2110 EUR |
15.8990 EUR |
20.3000 EUR |
19.9210 EUR |
| 2024-05-20 |
15.4823 EUR |
34,204.0274 ENS |
13.2050 EUR |
13.0000 EUR |
16.8540 EUR |
16.6060 EUR |
| 2024-05-19 |
13.3942 EUR |
1,031.1210 ENS |
13.9610 EUR |
13.1530 EUR |
13.9610 EUR |
13.2010 EUR |
| 2024-05-18 |
13.8180 EUR |
2,271.5365 ENS |
13.6750 EUR |
13.5810 EUR |
14.0960 EUR |
13.8950 EUR |
| 2024-05-17 |
13.5615 EUR |
8,553.1917 ENS |
12.9710 EUR |
12.9710 EUR |
14.0420 EUR |
13.5790 EUR |
| 2024-05-16 |
12.9921 EUR |
2,594.2321 ENS |
13.1470 EUR |
12.6060 EUR |
13.3320 EUR |
12.8680 EUR |
| 2024-05-15 |
12.8354 EUR |
7,730.3268 ENS |
12.4190 EUR |
12.2440 EUR |
13.2860 EUR |
13.1910 EUR |
| 2024-05-14 |
12.6694 EUR |
3,718.7432 ENS |
12.6930 EUR |
12.3870 EUR |
12.9250 EUR |
12.4520 EUR |
| 2024-05-13 |
12.6228 EUR |
1,463.8877 ENS |
12.4360 EUR |
12.2000 EUR |
13.0480 EUR |
12.8600 EUR |
| 2024-05-12 |
13.0380 EUR |
2,694.4713 ENS |
13.0120 EUR |
12.8030 EUR |
13.1370 EUR |
12.8630 EUR |
| 2024-05-11 |
13.0402 EUR |
975.8313 ENS |
12.8940 EUR |
12.8810 EUR |
13.2370 EUR |
12.9130 EUR |
| 2024-05-10 |
13.0118 EUR |
6,756.5250 ENS |
13.4260 EUR |
12.5660 EUR |
13.6190 EUR |
12.9090 EUR |
| 2024-05-09 |
13.2714 EUR |
5,755.6912 ENS |
13.2200 EUR |
12.9690 EUR |
13.7020 EUR |
13.4500 EUR |