Market Cap $2.58T
1.49%
Volume 24h $166.92B
-19.23%
BTC % 54.01%
-0.53%
ETH % 9.74%
-0.2%
Coins
34.231
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| Feb-13 2026 | $1.2058 | $1.1218 | $1.2200 | $1.1546 | $29,407,820 | $24,828,020 |
| Feb-12 2026 | $1.1746 | $1.1522 | $1.2724 | $1.2724 | $32,932,803 | $24,186,614 |
| Feb-11 2026 | $1.2609 | $1.2078 | $1.3128 | $1.2566 | $59,892,789 | $25,962,713 |
| Feb-10 2026 | $1.2607 | $1.2494 | $1.3325 | $1.2957 | $30,156,725 | $25,959,277 |
| Feb-09 2026 | $1.3109 | $1.2621 | $1.3430 | $1.3224 | $39,380,223 | $26,991,488 |
| Feb-08 2026 | $1.3551 | $1.3355 | $1.3962 | $1.3962 | $41,867,734 | $27,901,856 |
| Feb-07 2026 | $1.3820 | $1.3348 | $1.6070 | $1.6070 | $126,692,754 | $28,457,303 |
| Feb-06 2026 | $1.3902 | $1.3073 | $1.4177 | $1.3309 | $132,139,699 | $28,625,478 |
| Feb-05 2026 | $1.3546 | $1.2554 | $1.4324 | $1.2554 | $171,576,573 | $27,891,891 |
| Feb-04 2026 | $1.2678 | $1.1917 | $1.4268 | $1.1917 | $139,932,163 | $26,105,935 |
| Feb-03 2026 | $1.2622 | $1.1000 | $1.2826 | $1.1317 | $80,872,011 | $25,988,727 |
| Feb-02 2026 | $1.1958 | $1.0901 | $1.2005 | $1.1842 | $69,866,133 | $24,621,782 |
| Feb-01 2026 | $1.1814 | $1.1052 | $1.5142 | $1.5142 | $213,946,439 | $24,326,092 |
| Jan-31 2026 | $1.4373 | $1.3947 | $1.8578 | $1.8578 | $316,595,638 | $29,594,709 |
| Jan-30 2026 | $1.7089 | $1.1757 | $1.7089 | $1.2141 | $344,340,976 | $35,188,147 |