Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
15.0200 EUR |
1,841.8058 ENS |
15.4600 EUR |
14.6500 EUR |
15.4800 EUR |
14.6800 EUR |
| 2023-01-27 |
14.8200 EUR |
4,489.7330 ENS |
14.1000 EUR |
13.6400 EUR |
15.6600 EUR |
15.2600 EUR |
| 2023-01-26 |
13.8900 EUR |
915.1716 ENS |
13.7800 EUR |
13.6000 EUR |
14.1100 EUR |
13.9300 EUR |
| 2023-01-25 |
13.1400 EUR |
2,814.9630 ENS |
12.7000 EUR |
12.3600 EUR |
13.7500 EUR |
13.7500 EUR |
| 2023-01-24 |
13.2400 EUR |
2,452.4368 ENS |
13.6800 EUR |
12.5100 EUR |
13.9100 EUR |
12.6000 EUR |
| 2023-01-23 |
13.6900 EUR |
823.9066 ENS |
13.4800 EUR |
13.4400 EUR |
13.9800 EUR |
13.8000 EUR |
| 2023-01-22 |
13.5500 EUR |
1,313.4429 ENS |
13.6300 EUR |
13.0800 EUR |
13.9700 EUR |
13.2800 EUR |
| 2023-01-21 |
13.8400 EUR |
544.5086 ENS |
14.0600 EUR |
13.6700 EUR |
14.2000 EUR |
13.7900 EUR |
| 2023-01-20 |
13.4600 EUR |
746.1505 ENS |
13.1700 EUR |
12.9600 EUR |
13.8300 EUR |
13.7000 EUR |
| 2023-01-19 |
12.7000 EUR |
956.4315 ENS |
12.5900 EUR |
12.4900 EUR |
13.0000 EUR |
12.9700 EUR |
| 2023-01-18 |
12.8600 EUR |
1,477.4013 ENS |
13.2300 EUR |
12.2100 EUR |
13.4700 EUR |
12.5700 EUR |
| 2023-01-17 |
13.5000 EUR |
1,762.2585 ENS |
13.6300 EUR |
13.2400 EUR |
13.6800 EUR |
13.2400 EUR |
| 2023-01-16 |
13.1700 EUR |
956.8206 ENS |
13.1900 EUR |
12.6600 EUR |
14.1700 EUR |
13.7700 EUR |
| 2023-01-15 |
12.6800 EUR |
2,427.3480 ENS |
12.8400 EUR |
12.3300 EUR |
13.1500 EUR |
13.0300 EUR |
| 2023-01-14 |
12.8600 EUR |
4,256.1927 ENS |
12.4000 EUR |
12.2400 EUR |
13.2900 EUR |
12.6600 EUR |
| 2023-01-13 |
12.0400 EUR |
1,268.2026 ENS |
11.8100 EUR |
11.6600 EUR |
12.3600 EUR |
12.1500 EUR |
| 2023-01-12 |
11.5100 EUR |
9,695.5126 ENS |
11.6400 EUR |
11.1000 EUR |
11.7100 EUR |
11.7100 EUR |
| 2023-01-11 |
11.1700 EUR |
2,346.9800 ENS |
11.4100 EUR |
10.8000 EUR |
11.4800 EUR |
11.4800 EUR |
| 2023-01-10 |
11.3900 EUR |
3,327.2887 ENS |
11.4300 EUR |
11.1300 EUR |
11.5900 EUR |
11.5700 EUR |
| 2023-01-09 |
11.6500 EUR |
3,888.6945 ENS |
11.3100 EUR |
11.3100 EUR |
11.8700 EUR |
11.4200 EUR |
| 2023-01-08 |
11.0200 EUR |
1,853.5724 ENS |
10.7100 EUR |
10.7100 EUR |
11.1200 EUR |
11.1200 EUR |
| 2023-01-07 |
10.7900 EUR |
69.9813 ENS |
10.7800 EUR |
10.7000 EUR |
10.8800 EUR |
10.8800 EUR |
| 2023-01-06 |
10.6300 EUR |
4,943.6324 ENS |
10.6300 EUR |
10.4800 EUR |
10.8700 EUR |
10.8700 EUR |
| 2023-01-05 |
10.9200 EUR |
3,242.2206 ENS |
11.0500 EUR |
10.7700 EUR |
11.1000 EUR |
10.8000 EUR |
| 2023-01-04 |
11.0200 EUR |
5,532.2114 ENS |
10.7600 EUR |
10.7600 EUR |
11.1700 EUR |
10.9600 EUR |
| 2023-01-03 |
10.7100 EUR |
410.6487 ENS |
10.5800 EUR |
10.5000 EUR |
10.8000 EUR |
10.5400 EUR |
| 2023-01-02 |
10.2700 EUR |
2,195.5884 ENS |
10.1400 EUR |
10.1200 EUR |
10.6500 EUR |
10.6500 EUR |
| 2023-01-01 |
10.0100 EUR |
115.1027 ENS |
9.9900 EUR |
9.9800 EUR |
10.1400 EUR |
10.1400 EUR |
| 2022-12-31 |
10.0200 EUR |
908.1248 ENS |
9.9300 EUR |
9.8200 EUR |
10.1600 EUR |
10.0500 EUR |
| 2022-12-30 |
9.9900 EUR |
44.3664 ENS |
10.1100 EUR |
9.8900 EUR |
10.1100 EUR |
9.9300 EUR |
| 2022-12-29 |
10.2000 EUR |
98.3553 ENS |
10.1800 EUR |
9.9300 EUR |
10.4000 EUR |
10.1400 EUR |
| 2022-12-28 |
10.3700 EUR |
278.3715 ENS |
10.5000 EUR |
10.0500 EUR |
10.5000 EUR |
10.3700 EUR |
| 2022-12-27 |
10.5800 EUR |
204.5643 ENS |
10.6900 EUR |
10.4000 EUR |
10.7200 EUR |
10.4000 EUR |
| 2022-12-26 |
10.5800 EUR |
255.9900 ENS |
10.4700 EUR |
10.4700 EUR |
10.6700 EUR |
10.5200 EUR |
| 2022-12-25 |
10.2500 EUR |
310.2963 ENS |
10.2900 EUR |
10.1700 EUR |
10.4500 EUR |
10.4500 EUR |
| 2022-12-24 |
10.2700 EUR |
763.3901 ENS |
10.2400 EUR |
10.1300 EUR |
10.3300 EUR |
10.2600 EUR |
| 2022-12-23 |
10.3600 EUR |
857.5376 ENS |
10.6200 EUR |
10.2900 EUR |
10.6200 EUR |
10.3100 EUR |
| 2022-12-22 |
10.6000 EUR |
67.7023 ENS |
10.6400 EUR |
10.3900 EUR |
10.6800 EUR |
10.4600 EUR |
| 2022-12-21 |
10.4900 EUR |
1,491.4261 ENS |
10.6000 EUR |
10.4600 EUR |
10.7300 EUR |
10.5400 EUR |
| 2022-12-20 |
10.5300 EUR |
127.2805 ENS |
10.2400 EUR |
10.2200 EUR |
10.7500 EUR |
10.7500 EUR |
| 2022-12-19 |
10.6600 EUR |
1,011.1492 ENS |
10.9800 EUR |
9.9400 EUR |
11.0200 EUR |
10.0900 EUR |
| 2022-12-18 |
10.9800 EUR |
118.0454 ENS |
11.0200 EUR |
10.8500 EUR |
11.0500 EUR |
11.0100 EUR |
| 2022-12-17 |
10.8200 EUR |
277.7142 ENS |
10.8800 EUR |
10.5600 EUR |
11.0000 EUR |
10.7400 EUR |
| 2022-12-16 |
11.6800 EUR |
1,046.2099 ENS |
12.1800 EUR |
10.7800 EUR |
12.2600 EUR |
10.9200 EUR |
| 2022-12-15 |
12.1100 EUR |
874.8189 ENS |
12.3300 EUR |
12.0400 EUR |
12.3300 EUR |
12.0400 EUR |
| 2022-12-14 |
12.5700 EUR |
228.5270 ENS |
12.6900 EUR |
12.4700 EUR |
12.7600 EUR |
12.4900 EUR |
| 2022-12-13 |
12.5700 EUR |
615.7328 ENS |
12.6700 EUR |
12.3600 EUR |
12.8000 EUR |
12.6000 EUR |
| 2022-12-12 |
12.3700 EUR |
355.0031 ENS |
12.5500 EUR |
12.1900 EUR |
12.6300 EUR |
12.6300 EUR |
| 2022-12-11 |
12.9500 EUR |
110.4212 ENS |
13.0800 EUR |
12.7100 EUR |
13.1300 EUR |
12.7100 EUR |
| 2022-12-10 |
12.9600 EUR |
289.2016 ENS |
12.9300 EUR |
12.9200 EUR |
13.1400 EUR |
13.0700 EUR |