Market Cap $3.15T
-2.84%
Volume 24h $235.18B
19.47%
BTC % 54.46%
-0.01%
ETH % 11.31%
-1.14%
Coins
33.812
+3
Exchanges
885
Last update
12 Seconds ago
Enso (ENSO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-14 2025 | $0.65182 | $0.649088 | $0.68358 | $0.683415 | $10,833,937 | $13,420,977 |
| Dec-13 2025 | $0.685044 | $0.682055 | $0.70687 | $0.70687 | $11,931,850 | $14,105,071 |
| Dec-12 2025 | $0.703247 | $0.698436 | $0.800896 | $0.701142 | $37,014,439 | $14,479,856 |
| Dec-11 2025 | $0.699119 | $0.684538 | $0.720615 | $0.720615 | $9,988,435 | $14,394,867 |
| Dec-10 2025 | $0.720681 | $0.719594 | $0.735582 | $0.731919 | $7,177,518 | $14,838,830 |
| Dec-09 2025 | $0.734389 | $0.704248 | $0.746485 | $0.717852 | $7,979,771 | $15,121,074 |
| Dec-08 2025 | $0.719101 | $0.700302 | $0.730735 | $0.700302 | $6,611,321 | $14,806,296 |
| Dec-07 2025 | $0.702851 | $0.699949 | $0.733726 | $0.730707 | $7,935,091 | $14,471,714 |
| Dec-06 2025 | $0.731688 | $0.706138 | $0.751589 | $0.711505 | $13,001,480 | $15,065,473 |
| Dec-05 2025 | $0.711949 | $0.703315 | $0.752132 | $0.752132 | $7,231,592 | $14,659,040 |
| Dec-04 2025 | $0.754655 | $0.751397 | $0.79493 | $0.792936 | $8,075,450 | $15,538,355 |
| Dec-03 2025 | $0.796531 | $0.741344 | $0.800272 | $0.742305 | $10,543,833 | $16,400,593 |
| Dec-02 2025 | $0.74432 | $0.7015 | $0.751319 | $0.7015 | $8,249,820 | $15,325,567 |
| Dec-01 2025 | $0.703559 | $0.697024 | $0.72899 | $0.72899 | $11,910,567 | $14,486,282 |
| Nov-30 2025 | $0.75852 | $0.747557 | $0.770849 | $0.763751 | $8,155,333 | $15,617,942 |