Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
18.3472 EUR |
18,384.6163 ENS |
17.7560 EUR |
16.7800 EUR |
19.4510 EUR |
19.2710 EUR |
| 2024-03-19 |
18.1614 EUR |
12,585.5656 ENS |
19.7560 EUR |
17.3610 EUR |
19.7560 EUR |
17.4680 EUR |
| 2024-03-18 |
19.7953 EUR |
4,707.9641 ENS |
20.6500 EUR |
19.0620 EUR |
20.8340 EUR |
19.5120 EUR |
| 2024-03-17 |
19.5915 EUR |
9,332.5770 ENS |
19.9180 EUR |
18.5440 EUR |
20.9470 EUR |
20.5740 EUR |
| 2024-03-16 |
20.6539 EUR |
8,561.9863 ENS |
21.0650 EUR |
19.3480 EUR |
21.7370 EUR |
19.4790 EUR |
| 2024-03-15 |
21.0408 EUR |
34,865.4968 ENS |
22.7880 EUR |
19.4090 EUR |
22.9420 EUR |
21.0530 EUR |
| 2024-03-14 |
22.6711 EUR |
17,538.4143 ENS |
23.5360 EUR |
21.6050 EUR |
23.5450 EUR |
22.6230 EUR |
| 2024-03-13 |
24.2163 EUR |
28,476.9931 ENS |
23.3260 EUR |
22.8540 EUR |
26.2060 EUR |
23.6290 EUR |
| 2024-03-12 |
22.7038 EUR |
19,851.5192 ENS |
23.8440 EUR |
21.5000 EUR |
24.0990 EUR |
23.3390 EUR |
| 2024-03-11 |
23.2169 EUR |
35,307.1897 ENS |
23.8000 EUR |
21.9530 EUR |
24.0070 EUR |
23.7520 EUR |
| 2024-03-10 |
23.7993 EUR |
43,713.0412 ENS |
23.0130 EUR |
22.6750 EUR |
24.8500 EUR |
23.4600 EUR |
| 2024-03-09 |
23.0310 EUR |
21,208.0186 ENS |
22.9140 EUR |
22.6590 EUR |
23.4990 EUR |
22.9260 EUR |
| 2024-03-08 |
23.0113 EUR |
20,127.0008 ENS |
23.3010 EUR |
21.5140 EUR |
24.9700 EUR |
22.9920 EUR |
| 2024-03-07 |
22.9821 EUR |
22,117.2786 ENS |
23.8030 EUR |
22.3460 EUR |
24.0370 EUR |
23.1500 EUR |
| 2024-03-06 |
24.0733 EUR |
60,285.1800 ENS |
23.3030 EUR |
22.9840 EUR |
25.7400 EUR |
23.4230 EUR |
| 2024-03-05 |
24.9242 EUR |
330,966.0273 ENS |
19.9170 EUR |
18.8140 EUR |
28.0870 EUR |
23.1580 EUR |
| 2024-03-04 |
19.9241 EUR |
39,064.6021 ENS |
20.5000 EUR |
19.1320 EUR |
20.8030 EUR |
19.7810 EUR |
| 2024-03-03 |
20.5152 EUR |
23,624.9193 ENS |
20.9600 EUR |
19.1660 EUR |
21.6520 EUR |
20.4580 EUR |
| 2024-03-02 |
20.5168 EUR |
15,861.9984 ENS |
19.8900 EUR |
19.5880 EUR |
20.9830 EUR |
20.9540 EUR |
| 2024-03-01 |
19.6345 EUR |
5,671.0619 ENS |
19.4140 EUR |
19.2190 EUR |
19.9330 EUR |
19.7710 EUR |
| 2024-02-29 |
20.3912 EUR |
35,624.1084 ENS |
19.4080 EUR |
18.9520 EUR |
21.1090 EUR |
19.2500 EUR |
| 2024-02-28 |
19.9784 EUR |
26,251.1219 ENS |
20.4500 EUR |
17.0630 EUR |
21.5600 EUR |
19.5290 EUR |
| 2024-02-27 |
20.5174 EUR |
17,962.9216 ENS |
20.3840 EUR |
19.8160 EUR |
20.8990 EUR |
20.5390 EUR |
| 2024-02-26 |
20.2955 EUR |
27,212.9044 ENS |
20.9920 EUR |
19.7000 EUR |
21.1010 EUR |
20.3140 EUR |
| 2024-02-25 |
20.2418 EUR |
16,888.6946 ENS |
19.7640 EUR |
19.6510 EUR |
20.7150 EUR |
20.5330 EUR |
| 2024-02-24 |
19.8277 EUR |
5,862.9386 ENS |
19.5110 EUR |
18.9610 EUR |
20.2820 EUR |
19.8350 EUR |
| 2024-02-23 |
19.4553 EUR |
10,625.6836 ENS |
19.7630 EUR |
18.9100 EUR |
20.0030 EUR |
19.2550 EUR |
| 2024-02-22 |
20.3224 EUR |
13,098.2992 ENS |
20.5590 EUR |
19.7640 EUR |
20.8950 EUR |
19.7720 EUR |
| 2024-02-21 |
20.6886 EUR |
19,277.2172 ENS |
21.1470 EUR |
19.9270 EUR |
21.6880 EUR |
20.4370 EUR |
| 2024-02-20 |
21.1206 EUR |
42,649.3501 ENS |
22.0310 EUR |
20.1250 EUR |
22.2850 EUR |
21.2680 EUR |
| 2024-02-19 |
21.9692 EUR |
49,619.5431 ENS |
20.8720 EUR |
20.7050 EUR |
23.1280 EUR |
21.8830 EUR |
| 2024-02-18 |
20.4657 EUR |
9,827.3033 ENS |
20.5010 EUR |
20.1000 EUR |
21.0230 EUR |
20.9150 EUR |
| 2024-02-17 |
20.3527 EUR |
13,661.0677 ENS |
20.6800 EUR |
19.6660 EUR |
20.7500 EUR |
20.5090 EUR |
| 2024-02-16 |
20.8605 EUR |
28,308.7998 ENS |
22.0590 EUR |
19.9640 EUR |
22.4530 EUR |
20.5140 EUR |
| 2024-02-15 |
21.8801 EUR |
27,338.6643 ENS |
21.8960 EUR |
21.2580 EUR |
22.3900 EUR |
22.1400 EUR |
| 2024-02-14 |
21.9471 EUR |
55,481.3236 ENS |
20.5520 EUR |
20.4540 EUR |
22.6640 EUR |
21.6030 EUR |
| 2024-02-13 |
20.8118 EUR |
48,407.8869 ENS |
20.8730 EUR |
20.1510 EUR |
21.4590 EUR |
20.7540 EUR |
| 2024-02-12 |
20.7405 EUR |
36,432.2596 ENS |
19.9660 EUR |
19.7290 EUR |
21.6000 EUR |
20.6910 EUR |
| 2024-02-11 |
20.2486 EUR |
24,973.3293 ENS |
20.4550 EUR |
19.5070 EUR |
20.8140 EUR |
19.7210 EUR |
| 2024-02-10 |
20.6783 EUR |
49,315.5910 ENS |
19.3650 EUR |
19.2560 EUR |
21.5060 EUR |
20.4560 EUR |
| 2024-02-09 |
19.6455 EUR |
41,390.8463 ENS |
19.0080 EUR |
18.9860 EUR |
20.2710 EUR |
19.3760 EUR |
| 2024-02-08 |
19.6184 EUR |
42,285.2021 ENS |
19.7000 EUR |
18.8600 EUR |
20.4300 EUR |
19.0480 EUR |
| 2024-02-07 |
20.1806 EUR |
80,563.7130 ENS |
20.7310 EUR |
19.1000 EUR |
23.0320 EUR |
19.8610 EUR |
| 2024-02-06 |
20.4578 EUR |
152,216.2263 ENS |
18.7530 EUR |
18.4280 EUR |
21.2740 EUR |
20.7520 EUR |
| 2024-02-05 |
18.2027 EUR |
96,592.9473 ENS |
16.5660 EUR |
16.2530 EUR |
19.0690 EUR |
18.7370 EUR |
| 2024-02-04 |
16.8649 EUR |
13,636.8654 ENS |
16.0710 EUR |
15.7800 EUR |
18.0000 EUR |
16.6190 EUR |
| 2024-02-03 |
16.3030 EUR |
5,860.8612 ENS |
16.5150 EUR |
15.9740 EUR |
16.7110 EUR |
16.1900 EUR |
| 2024-02-02 |
16.2378 EUR |
7,286.9777 ENS |
16.0480 EUR |
15.9260 EUR |
16.5950 EUR |
16.4080 EUR |
| 2024-02-01 |
16.1834 EUR |
14,299.5203 ENS |
16.4990 EUR |
15.8450 EUR |
16.4990 EUR |
16.0750 EUR |
| 2024-01-31 |
17.0834 EUR |
17,256.3131 ENS |
17.5000 EUR |
16.3300 EUR |
17.5600 EUR |
16.3740 EUR |