Market Cap $3.22T
1.2%
Volume 24h $284.40B
-1.27%
BTC % 54.07%
-0.83%
ETH % 10.95%
1.27%
Coins
33.708
+12
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-24 2025 | $0.807124 | $0.770962 | $0.807124 | $0.774605 | $17,140,681 | $16,618,686 |
| Nov-23 2025 | $0.786461 | $0.771694 | $0.816739 | $0.80972 | $21,488,003 | $16,193,252 |
| Nov-22 2025 | $0.831732 | $0.80731 | $1.1088 | $0.897104 | $104,163,860 | $17,125,368 |
| Nov-21 2025 | $0.888751 | $0.729066 | $0.914165 | $0.816422 | $117,333,679 | $18,299,400 |
| Nov-20 2025 | $0.823584 | $0.793587 | $0.872155 | $0.84411 | $18,180,424 | $16,957,603 |
| Nov-19 2025 | $0.846344 | $0.803738 | $0.880009 | $0.880009 | $27,431,731 | $17,426,230 |
| Nov-18 2025 | $0.878676 | $0.854237 | $0.894146 | $0.893548 | $27,827,054 | $18,091,940 |
| Nov-17 2025 | $0.884353 | $0.874301 | $0.960091 | $0.889577 | $50,631,466 | $18,208,831 |
| Nov-16 2025 | $0.875493 | $0.84051 | $0.904982 | $0.8873 | $31,645,027 | $18,026,417 |
| Nov-15 2025 | $0.886172 | $0.879715 | $0.907419 | $0.884545 | $13,496,783 | $18,246,288 |
| Nov-14 2025 | $0.873166 | $0.873166 | $0.94385 | $0.94385 | $26,700,230 | $17,978,503 |
| Nov-13 2025 | $0.943755 | $0.920214 | $1.0717 | $1.0509 | $34,888,825 | $19,431,920 |
| Nov-12 2025 | $1.0533 | $0.989319 | $1.0533 | $1.0071 | $34,329,143 | $21,689,441 |
| Nov-11 2025 | $1.0199 | $1.0049 | $1.1457 | $1.1405 | $42,911,443 | $21,001,233 |
| Nov-10 2025 | $1.1618 | $1.0847 | $1.1618 | $1.0984 | $47,015,344 | $23,921,523 |