Market Cap $2.50T
-2.51%
Volume 24h $125.67B
-57.26%
BTC % 54.29%
-0.55%
ETH % 9.55%
-0.94%
Coins
34.314
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-06 2026 | $1.2928 | $1.2833 | $1.3535 | $1.3535 | $35,805,002 | $26,619,094 |
| Mar-05 2026 | $1.3600 | $1.2693 | $1.3948 | $1.2903 | $79,758,593 | $28,002,407 |
| Mar-04 2026 | $1.3034 | $1.2845 | $1.3408 | $1.3162 | $220,127,456 | $26,838,432 |
| Mar-03 2026 | $1.3413 | $1.3265 | $1.4207 | $1.4187 | $133,405,484 | $27,617,456 |
| Mar-02 2026 | $1.4279 | $1.2676 | $1.4635 | $1.3360 | $184,882,399 | $29,402,147 |
| Mar-01 2026 | $1.3287 | $1.3104 | $1.4031 | $1.3738 | $74,261,105 | $27,358,552 |
| Feb-28 2026 | $1.4214 | $1.3139 | $1.4748 | $1.4727 | $102,849,764 | $29,267,253 |
| Feb-27 2026 | $1.4428 | $1.4232 | $1.6802 | $1.6178 | $155,274,469 | $29,708,006 |
| Feb-26 2026 | $1.6113 | $1.5754 | $1.9531 | $1.9531 | $300,899,044 | $33,178,310 |
| Feb-25 2026 | $1.9274 | $1.8917 | $3.0288 | $2.6562 | $593,244,953 | $39,686,723 |
| Feb-24 2026 | $2.6972 | $1.9523 | $2.8057 | $1.9923 | $403,226,413 | $55,536,721 |
| Feb-23 2026 | $1.9712 | $1.9328 | $2.0816 | $1.9887 | $144,818,574 | $40,587,992 |
| Feb-22 2026 | $1.9407 | $1.8827 | $2.1588 | $1.8987 | $219,755,540 | $39,960,968 |
| Feb-21 2026 | $1.9352 | $1.8323 | $2.0036 | $1.9730 | $204,326,370 | $39,846,104 |
| Feb-20 2026 | $1.9754 | $1.6649 | $2.1861 | $1.6649 | $425,825,514 | $40,674,877 |