Identifier on Kraken: ENSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
10.6100 EUR |
33,387.4461 ENS |
13.5800 EUR |
8.2400 EUR |
13.7000 EUR |
9.1100 EUR |
| 2022-05-10 |
13.7400 EUR |
18,928.2378 ENS |
12.8700 EUR |
12.3900 EUR |
15.2200 EUR |
13.3400 EUR |
| 2022-05-09 |
13.9800 EUR |
12,706.7907 ENS |
16.2500 EUR |
12.6500 EUR |
16.6500 EUR |
13.0900 EUR |
| 2022-05-08 |
17.0400 EUR |
5,708.7957 ENS |
17.1900 EUR |
16.0000 EUR |
18.2000 EUR |
16.2600 EUR |
| 2022-05-07 |
17.8800 EUR |
4,577.1528 ENS |
17.1900 EUR |
16.6900 EUR |
18.8000 EUR |
17.5000 EUR |
| 2022-05-06 |
16.9500 EUR |
8,233.1245 ENS |
18.0600 EUR |
16.2000 EUR |
18.3400 EUR |
17.5800 EUR |
| 2022-05-05 |
19.3200 EUR |
22,069.2898 ENS |
20.8400 EUR |
17.5100 EUR |
23.2600 EUR |
17.9400 EUR |
| 2022-05-04 |
20.1800 EUR |
30,105.6383 ENS |
20.5900 EUR |
19.0100 EUR |
21.4100 EUR |
21.0200 EUR |
| 2022-05-03 |
23.5300 EUR |
18,384.7053 ENS |
24.4800 EUR |
21.1600 EUR |
25.9600 EUR |
21.2800 EUR |
| 2022-05-02 |
22.8900 EUR |
30,952.0304 ENS |
23.3500 EUR |
21.5000 EUR |
25.4500 EUR |
24.8200 EUR |
| 2022-05-01 |
19.7000 EUR |
18,375.7210 ENS |
19.9100 EUR |
17.8400 EUR |
22.4600 EUR |
22.2600 EUR |
| 2022-04-30 |
19.0700 EUR |
16,854.3611 ENS |
16.2400 EUR |
15.6800 EUR |
21.9500 EUR |
20.0300 EUR |
| 2022-04-29 |
16.7800 EUR |
7,117.0211 ENS |
17.9900 EUR |
15.5400 EUR |
18.5200 EUR |
15.5700 EUR |
| 2022-04-28 |
18.2800 EUR |
8,071.1985 ENS |
17.6200 EUR |
17.0100 EUR |
19.4700 EUR |
18.8900 EUR |
| 2022-04-27 |
16.6600 EUR |
9,588.0703 ENS |
13.5100 EUR |
13.5100 EUR |
18.1000 EUR |
17.4100 EUR |
| 2022-04-26 |
14.8700 EUR |
2,886.7700 ENS |
14.6300 EUR |
13.4000 EUR |
15.5500 EUR |
13.4000 EUR |
| 2022-04-25 |
14.1900 EUR |
4,692.4399 ENS |
14.1100 EUR |
13.4600 EUR |
14.7700 EUR |
14.5200 EUR |
| 2022-04-24 |
13.3400 EUR |
2,816.0662 ENS |
13.0100 EUR |
12.8900 EUR |
14.0400 EUR |
13.9400 EUR |
| 2022-04-23 |
13.0300 EUR |
1,076.5320 ENS |
13.1000 EUR |
12.9600 EUR |
13.1000 EUR |
13.0600 EUR |
| 2022-04-22 |
13.4400 EUR |
2,379.9000 ENS |
13.3600 EUR |
13.0900 EUR |
13.8800 EUR |
13.0900 EUR |
| 2022-04-21 |
13.9900 EUR |
4,232.1311 ENS |
13.8500 EUR |
13.1500 EUR |
14.3900 EUR |
13.3800 EUR |
| 2022-04-20 |
14.0800 EUR |
3,094.1452 ENS |
13.7200 EUR |
13.2200 EUR |
14.8000 EUR |
13.6600 EUR |
| 2022-04-19 |
13.2900 EUR |
606.4342 ENS |
13.2900 EUR |
13.2600 EUR |
13.5800 EUR |
13.5800 EUR |
| 2022-04-18 |
12.4400 EUR |
1,171.0315 ENS |
12.7900 EUR |
12.1200 EUR |
13.1800 EUR |
13.0900 EUR |
| 2022-04-17 |
13.3300 EUR |
595.4245 ENS |
13.1200 EUR |
13.1200 EUR |
13.6100 EUR |
13.2000 EUR |
| 2022-04-16 |
13.2400 EUR |
259.0437 ENS |
13.2400 EUR |
13.2400 EUR |
13.2400 EUR |
13.2400 EUR |
| 2022-04-15 |
13.1400 EUR |
617.9199 ENS |
13.0700 EUR |
13.0300 EUR |
13.2400 EUR |
13.0700 EUR |
| 2022-04-14 |
13.0700 EUR |
655.2693 ENS |
13.5200 EUR |
12.7600 EUR |
13.5400 EUR |
12.9700 EUR |
| 2022-04-13 |
13.0100 EUR |
497.7755 ENS |
13.4100 EUR |
12.7600 EUR |
13.4200 EUR |
13.4000 EUR |
| 2022-04-12 |
13.1600 EUR |
870.4269 ENS |
12.6800 EUR |
12.6800 EUR |
13.5200 EUR |
12.7600 EUR |
| 2022-04-11 |
13.1500 EUR |
3,694.1931 ENS |
14.0400 EUR |
12.4700 EUR |
14.1600 EUR |
12.8100 EUR |
| 2022-04-10 |
14.4900 EUR |
1,191.6006 ENS |
14.3300 EUR |
14.1600 EUR |
14.8200 EUR |
14.1600 EUR |
| 2022-04-09 |
14.1500 EUR |
1,787.6934 ENS |
14.2800 EUR |
13.8100 EUR |
14.3700 EUR |
14.2200 EUR |
| 2022-04-08 |
14.8100 EUR |
3,177.3735 ENS |
15.2800 EUR |
14.0800 EUR |
15.4900 EUR |
14.3000 EUR |
| 2022-04-07 |
15.1800 EUR |
522.0353 ENS |
15.0500 EUR |
14.4900 EUR |
15.5000 EUR |
15.1300 EUR |
| 2022-04-06 |
16.2800 EUR |
6,550.0961 ENS |
17.0200 EUR |
15.0000 EUR |
17.0600 EUR |
15.2600 EUR |
| 2022-04-05 |
17.9700 EUR |
2,978.1148 ENS |
18.1500 EUR |
17.2000 EUR |
18.7400 EUR |
17.2800 EUR |
| 2022-04-04 |
17.5200 EUR |
3,014.0336 ENS |
18.8700 EUR |
17.2000 EUR |
18.9200 EUR |
18.0700 EUR |
| 2022-04-03 |
17.7800 EUR |
5,552.5469 ENS |
17.0200 EUR |
16.4200 EUR |
19.1200 EUR |
19.0200 EUR |
| 2022-04-02 |
17.4800 EUR |
5,381.4605 ENS |
16.5800 EUR |
16.5800 EUR |
18.3000 EUR |
17.1900 EUR |
| 2022-04-01 |
16.1200 EUR |
3,326.3361 ENS |
16.3600 EUR |
15.1900 EUR |
17.0800 EUR |
16.8700 EUR |
| 2022-03-31 |
17.3200 EUR |
15,042.8426 ENS |
17.5500 EUR |
16.2500 EUR |
18.7200 EUR |
16.4200 EUR |
| 2022-03-30 |
17.5800 EUR |
6,259.9773 ENS |
17.1600 EUR |
16.7800 EUR |
18.3500 EUR |
17.3700 EUR |
| 2022-03-29 |
17.7700 EUR |
9,004.1102 ENS |
17.3500 EUR |
16.9200 EUR |
18.5900 EUR |
17.2300 EUR |
| 2022-03-28 |
17.7200 EUR |
6,862.9385 ENS |
16.6400 EUR |
16.6100 EUR |
18.6200 EUR |
17.4400 EUR |
| 2022-03-27 |
15.9900 EUR |
3,384.5273 ENS |
15.7100 EUR |
15.3800 EUR |
16.7200 EUR |
16.6800 EUR |
| 2022-03-26 |
15.7200 EUR |
772.9374 ENS |
16.0000 EUR |
15.5800 EUR |
16.0000 EUR |
15.7400 EUR |
| 2022-03-25 |
16.4000 EUR |
3,279.2078 ENS |
16.3900 EUR |
12.0000 EUR |
16.9400 EUR |
15.9500 EUR |
| 2022-03-24 |
16.3500 EUR |
1,728.8376 ENS |
16.6800 EUR |
15.8900 EUR |
16.6900 EUR |
16.5400 EUR |
| 2022-03-23 |
16.3700 EUR |
11,290.7905 ENS |
15.9400 EUR |
13.5000 EUR |
17.3800 EUR |
16.2900 EUR |