Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
13.2141 EUR |
7,758.5377 ENS |
13.7880 EUR |
12.8470 EUR |
14.1260 EUR |
13.5710 EUR |
| 2024-04-30 |
14.2652 EUR |
7,212.2057 ENS |
15.3820 EUR |
13.2770 EUR |
15.4340 EUR |
13.7000 EUR |
| 2024-04-29 |
15.0460 EUR |
9,331.0213 ENS |
15.2450 EUR |
14.5490 EUR |
15.5600 EUR |
15.5600 EUR |
| 2024-04-28 |
15.7081 EUR |
32,047.8600 ENS |
15.5870 EUR |
15.1700 EUR |
16.5150 EUR |
15.5440 EUR |
| 2024-04-27 |
14.5436 EUR |
10,479.5534 ENS |
13.7300 EUR |
13.0000 EUR |
15.4900 EUR |
15.4870 EUR |
| 2024-04-26 |
13.6145 EUR |
2,143.7584 ENS |
13.5530 EUR |
13.3210 EUR |
13.8950 EUR |
13.7910 EUR |
| 2024-04-25 |
13.5660 EUR |
3,599.8125 ENS |
13.7580 EUR |
13.1920 EUR |
13.9440 EUR |
13.7490 EUR |
| 2024-04-24 |
14.4482 EUR |
8,760.3591 ENS |
14.5190 EUR |
13.8120 EUR |
15.0410 EUR |
13.9320 EUR |
| 2024-04-23 |
14.6838 EUR |
14,262.9049 ENS |
15.0570 EUR |
14.3340 EUR |
15.1590 EUR |
14.4280 EUR |
| 2024-04-22 |
14.6861 EUR |
5,738.6998 ENS |
14.2240 EUR |
14.0760 EUR |
15.1090 EUR |
14.9070 EUR |
| 2024-04-21 |
14.0911 EUR |
5,903.0523 ENS |
14.3880 EUR |
13.7330 EUR |
14.3880 EUR |
13.9740 EUR |
| 2024-04-20 |
13.8616 EUR |
5,808.8130 ENS |
13.0900 EUR |
12.9260 EUR |
14.5860 EUR |
14.4330 EUR |
| 2024-04-19 |
12.7325 EUR |
5,784.0677 ENS |
12.6160 EUR |
11.7360 EUR |
13.2690 EUR |
13.1130 EUR |
| 2024-04-18 |
12.6299 EUR |
7,427.9380 ENS |
12.4780 EUR |
12.2250 EUR |
12.9090 EUR |
12.6900 EUR |
| 2024-04-17 |
12.5329 EUR |
10,375.4568 ENS |
12.6170 EUR |
11.8480 EUR |
12.9670 EUR |
12.6490 EUR |
| 2024-04-16 |
12.6660 EUR |
7,902.8888 ENS |
12.5610 EUR |
12.1300 EUR |
12.9550 EUR |
12.7950 EUR |
| 2024-04-15 |
13.2267 EUR |
9,416.3252 ENS |
12.9360 EUR |
12.1070 EUR |
13.8080 EUR |
12.8250 EUR |
| 2024-04-14 |
12.6295 EUR |
14,384.3527 ENS |
11.9940 EUR |
11.4630 EUR |
13.1100 EUR |
13.0560 EUR |
| 2024-04-13 |
12.5589 EUR |
20,801.5257 ENS |
14.3650 EUR |
9.8216 EUR |
14.4990 EUR |
11.8850 EUR |
| 2024-04-12 |
14.6695 EUR |
25,032.9016 ENS |
18.4570 EUR |
12.2840 EUR |
18.6160 EUR |
14.3810 EUR |
| 2024-04-11 |
18.7165 EUR |
2,081.9515 ENS |
19.0820 EUR |
18.3500 EUR |
19.1410 EUR |
18.5320 EUR |
| 2024-04-10 |
18.7184 EUR |
3,593.7426 ENS |
18.6870 EUR |
18.2000 EUR |
19.1530 EUR |
18.9630 EUR |
| 2024-04-09 |
20.0010 EUR |
5,294.7489 ENS |
20.6050 EUR |
18.5710 EUR |
20.8970 EUR |
18.9490 EUR |
| 2024-04-08 |
20.0438 EUR |
14,443.8263 ENS |
18.7040 EUR |
18.2620 EUR |
20.7450 EUR |
20.3620 EUR |
| 2024-04-07 |
18.4118 EUR |
1,213.0927 ENS |
18.1620 EUR |
18.1000 EUR |
18.6680 EUR |
18.4450 EUR |
| 2024-04-06 |
18.1499 EUR |
1,195.3439 ENS |
17.9680 EUR |
17.8770 EUR |
18.3300 EUR |
18.3300 EUR |
| 2024-04-05 |
17.7330 EUR |
1,146.4794 ENS |
18.2240 EUR |
17.2340 EUR |
18.2600 EUR |
17.9410 EUR |
| 2024-04-04 |
18.2061 EUR |
2,733.0158 ENS |
18.1430 EUR |
17.6530 EUR |
18.6710 EUR |
18.1980 EUR |
| 2024-04-03 |
18.2422 EUR |
2,416.1427 ENS |
17.8290 EUR |
17.0660 EUR |
18.7390 EUR |
18.0350 EUR |
| 2024-04-02 |
18.0125 EUR |
4,124.2800 ENS |
19.4100 EUR |
17.5180 EUR |
19.4100 EUR |
17.9500 EUR |
| 2024-04-01 |
19.5655 EUR |
5,852.4965 ENS |
20.7720 EUR |
18.8820 EUR |
20.7720 EUR |
19.3890 EUR |
| 2024-03-31 |
20.6142 EUR |
3,613.0482 ENS |
20.0920 EUR |
20.0180 EUR |
20.8610 EUR |
20.8000 EUR |
| 2024-03-30 |
20.3709 EUR |
1,359.3495 ENS |
20.6440 EUR |
20.0000 EUR |
20.6900 EUR |
20.1730 EUR |
| 2024-03-29 |
20.4830 EUR |
2,084.1558 ENS |
20.7940 EUR |
20.0500 EUR |
20.7940 EUR |
20.6070 EUR |
| 2024-03-28 |
20.5362 EUR |
6,171.3143 ENS |
20.3000 EUR |
19.7210 EUR |
21.2450 EUR |
20.7360 EUR |
| 2024-03-27 |
20.6343 EUR |
7,093.5910 ENS |
20.9360 EUR |
19.9010 EUR |
21.2850 EUR |
20.1590 EUR |
| 2024-03-26 |
21.0894 EUR |
5,919.9099 ENS |
20.9560 EUR |
20.4900 EUR |
21.5740 EUR |
20.7990 EUR |
| 2024-03-25 |
21.3161 EUR |
23,113.9711 ENS |
20.4430 EUR |
20.3740 EUR |
22.5000 EUR |
20.9990 EUR |
| 2024-03-24 |
20.4240 EUR |
10,209.3707 ENS |
19.7370 EUR |
19.7370 EUR |
21.1490 EUR |
20.6250 EUR |
| 2024-03-23 |
19.8128 EUR |
4,233.8819 ENS |
19.1920 EUR |
19.1220 EUR |
20.2050 EUR |
19.8720 EUR |
| 2024-03-22 |
19.6532 EUR |
20,420.4273 ENS |
19.5930 EUR |
18.5700 EUR |
20.6720 EUR |
18.8600 EUR |
| 2024-03-21 |
19.2059 EUR |
5,363.0570 ENS |
19.1960 EUR |
18.5800 EUR |
19.6550 EUR |
19.3720 EUR |
| 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 |