Identifier on Bitvavo: ENS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
8.2138 EUR |
8,876.9536 ENS |
9.0232 EUR |
7.8300 EUR |
9.0409 EUR |
8.1344 EUR |
| 2023-12-10 |
9.0333 EUR |
2,817.9058 ENS |
9.0141 EUR |
8.8451 EUR |
9.2303 EUR |
8.9589 EUR |
| 2023-12-09 |
9.1408 EUR |
36,561.4083 ENS |
8.9033 EUR |
8.8193 EUR |
9.5160 EUR |
8.9433 EUR |
| 2023-12-08 |
8.7764 EUR |
23,599.0735 ENS |
8.7552 EUR |
8.5639 EUR |
8.8980 EUR |
8.8760 EUR |
| 2023-12-07 |
8.7958 EUR |
11,116.2440 ENS |
8.3849 EUR |
8.0930 EUR |
9.1235 EUR |
8.6627 EUR |
| 2023-12-06 |
8.4214 EUR |
4,202.6868 ENS |
8.4158 EUR |
8.2000 EUR |
8.5575 EUR |
8.3741 EUR |
| 2023-12-05 |
8.4173 EUR |
3,661.8603 ENS |
8.5009 EUR |
8.2225 EUR |
8.6362 EUR |
8.4348 EUR |
| 2023-12-04 |
8.3226 EUR |
12,190.4004 ENS |
8.1007 EUR |
7.9752 EUR |
8.5403 EUR |
8.5000 EUR |
| 2023-12-03 |
8.1429 EUR |
4,154.9075 ENS |
8.2472 EUR |
8.0054 EUR |
8.3511 EUR |
8.1245 EUR |
| 2023-12-02 |
8.2019 EUR |
16,418.1474 ENS |
7.9031 EUR |
7.8864 EUR |
8.3125 EUR |
8.3040 EUR |
| 2023-12-01 |
7.8848 EUR |
4,176.8883 ENS |
7.7215 EUR |
7.7215 EUR |
7.9463 EUR |
7.8935 EUR |
| 2023-11-30 |
7.8779 EUR |
6,071.9853 ENS |
7.7375 EUR |
7.6942 EUR |
8.1711 EUR |
7.7263 EUR |
| 2023-11-29 |
7.7116 EUR |
1,987.4708 ENS |
7.7939 EUR |
7.6272 EUR |
7.8629 EUR |
7.7845 EUR |
| 2023-11-28 |
7.6877 EUR |
2,071.7004 ENS |
7.6481 EUR |
7.4582 EUR |
7.8474 EUR |
7.7959 EUR |
| 2023-11-27 |
7.6289 EUR |
3,026.8110 ENS |
7.8161 EUR |
7.4781 EUR |
7.8431 EUR |
7.5805 EUR |
| 2023-11-26 |
7.8798 EUR |
953.5815 ENS |
7.9864 EUR |
7.5939 EUR |
8.0091 EUR |
7.8601 EUR |
| 2023-11-25 |
8.0317 EUR |
3,174.6341 ENS |
7.8360 EUR |
7.8360 EUR |
8.1724 EUR |
7.9990 EUR |
| 2023-11-24 |
7.7902 EUR |
2,265.9814 ENS |
7.7123 EUR |
7.6553 EUR |
7.9005 EUR |
7.7717 EUR |
| 2023-11-23 |
7.7529 EUR |
4,673.7379 ENS |
7.7762 EUR |
7.6626 EUR |
7.8653 EUR |
7.7576 EUR |
| 2023-11-22 |
7.5507 EUR |
3,537.1240 ENS |
7.1715 EUR |
7.1715 EUR |
7.8421 EUR |
7.7148 EUR |
| 2023-11-21 |
7.5531 EUR |
6,732.4735 ENS |
8.0175 EUR |
7.1000 EUR |
8.0693 EUR |
7.1445 EUR |
| 2023-11-20 |
8.1008 EUR |
2,403.3791 ENS |
8.3159 EUR |
7.9462 EUR |
8.3723 EUR |
8.0562 EUR |
| 2023-11-19 |
8.0989 EUR |
5,290.0269 ENS |
7.9136 EUR |
7.8940 EUR |
8.2823 EUR |
8.2823 EUR |
| 2023-11-18 |
7.8550 EUR |
9,071.4129 ENS |
8.1143 EUR |
7.5324 EUR |
8.1143 EUR |
7.9643 EUR |
| 2023-11-17 |
8.6003 EUR |
6,424.6291 ENS |
8.5511 EUR |
7.8088 EUR |
9.2075 EUR |
8.1426 EUR |
| 2023-11-16 |
8.5982 EUR |
11,054.9009 ENS |
8.6693 EUR |
8.1859 EUR |
8.8685 EUR |
8.6789 EUR |
| 2023-11-15 |
8.4722 EUR |
14,217.9267 ENS |
7.8193 EUR |
7.7560 EUR |
8.7401 EUR |
8.7222 EUR |
| 2023-11-14 |
7.9289 EUR |
7,365.6250 ENS |
8.1107 EUR |
7.4265 EUR |
8.2926 EUR |
7.7541 EUR |
| 2023-11-13 |
8.5549 EUR |
5,797.2373 ENS |
8.5514 EUR |
8.2461 EUR |
8.8643 EUR |
8.2735 EUR |
| 2023-11-12 |
8.6330 EUR |
3,248.4209 ENS |
8.4505 EUR |
8.2979 EUR |
8.8076 EUR |
8.5705 EUR |
| 2023-11-11 |
8.5571 EUR |
4,261.9478 ENS |
8.6938 EUR |
8.3412 EUR |
8.7970 EUR |
8.5487 EUR |
| 2023-11-10 |
8.6493 EUR |
9,451.8848 ENS |
8.2000 EUR |
8.1500 EUR |
9.0114 EUR |
8.5570 EUR |
| 2023-11-09 |
7.9001 EUR |
6,424.1196 ENS |
8.0450 EUR |
7.1001 EUR |
8.3298 EUR |
7.9553 EUR |
| 2023-11-08 |
7.9249 EUR |
1,929.4470 ENS |
7.8417 EUR |
7.7918 EUR |
7.9981 EUR |
7.9754 EUR |
| 2023-11-07 |
7.9245 EUR |
1,013.8529 ENS |
8.0686 EUR |
7.6835 EUR |
8.1730 EUR |
7.9098 EUR |
| 2023-11-06 |
8.0167 EUR |
3,086.5361 ENS |
7.8819 EUR |
7.8000 EUR |
8.2500 EUR |
8.1846 EUR |
| 2023-11-05 |
7.8175 EUR |
5,188.3705 ENS |
7.6786 EUR |
7.5500 EUR |
8.0992 EUR |
8.0722 EUR |
| 2023-11-04 |
7.7135 EUR |
2,980.0561 ENS |
7.5194 EUR |
7.5194 EUR |
7.9005 EUR |
7.7409 EUR |
| 2023-11-03 |
7.2928 EUR |
1,576.4443 ENS |
7.2000 EUR |
7.1298 EUR |
7.5686 EUR |
7.5539 EUR |
| 2023-11-02 |
7.5343 EUR |
1,666.2533 ENS |
7.6000 EUR |
7.3000 EUR |
7.7111 EUR |
7.4570 EUR |
| 2023-11-01 |
7.4004 EUR |
2,226.8037 ENS |
7.3505 EUR |
7.0670 EUR |
7.5955 EUR |
7.4727 EUR |
| 2023-10-31 |
7.4475 EUR |
3,069.9184 ENS |
7.5421 EUR |
7.2000 EUR |
7.6529 EUR |
7.3349 EUR |
| 2023-10-30 |
7.4682 EUR |
4,305.8150 ENS |
7.4704 EUR |
7.3342 EUR |
7.6000 EUR |
7.4872 EUR |
| 2023-10-29 |
7.4024 EUR |
2,209.1415 ENS |
7.2704 EUR |
7.1890 EUR |
7.4686 EUR |
7.4019 EUR |
| 2023-10-28 |
7.2805 EUR |
776.6073 ENS |
7.2561 EUR |
7.2040 EUR |
7.3428 EUR |
7.3428 EUR |
| 2023-10-27 |
7.1139 EUR |
1,311.1505 ENS |
7.1819 EUR |
7.0000 EUR |
7.2526 EUR |
7.0838 EUR |
| 2023-10-26 |
7.3857 EUR |
2,438.7397 ENS |
7.3197 EUR |
7.0841 EUR |
7.6000 EUR |
7.3480 EUR |
| 2023-10-25 |
7.2877 EUR |
2,510.2222 ENS |
7.3273 EUR |
7.1233 EUR |
7.4386 EUR |
7.2858 EUR |
| 2023-10-24 |
7.2913 EUR |
3,581.3649 ENS |
7.1174 EUR |
7.0584 EUR |
7.4889 EUR |
7.2878 EUR |
| 2023-10-23 |
6.9518 EUR |
7,611.7161 ENS |
6.8447 EUR |
6.7489 EUR |
7.2000 EUR |
7.1626 EUR |