Market Cap $2.47T
-1.26%
Volume 24h $106.12B
-1.7%
BTC % 53.56%
-0.07%
ETH % 9.71%
-0.61%
Coins
34.435
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-28 2026 | $1.0607 | $1.0277 | $1.0928 | $1.0277 | $43,876,531 | $21,840,999 |
| Mar-27 2026 | $1.0232 | $0.9946 | $1.0520 | $1.0520 | $28,337,003 | $21,067,908 |
| Mar-26 2026 | $1.0542 | $1.0435 | $1.1316 | $1.1316 | $21,170,945 | $21,707,218 |
| Mar-25 2026 | $1.1376 | $1.1145 | $1.1432 | $1.1432 | $15,677,174 | $23,424,203 |
| Mar-24 2026 | $1.1416 | $1.1312 | $1.1926 | $1.1346 | $56,279,830 | $23,507,583 |
| Mar-23 2026 | $1.1302 | $1.1012 | $1.1443 | $1.1367 | $22,542,262 | $23,272,643 |
| Mar-22 2026 | $1.1487 | $1.1190 | $1.1593 | $1.1488 | $26,987,057 | $23,653,772 |
| Mar-21 2026 | $1.1727 | $1.1424 | $1.1815 | $1.1528 | $19,049,685 | $24,146,059 |
| Mar-20 2026 | $1.1512 | $1.1433 | $1.1915 | $1.1554 | $18,721,571 | $23,705,166 |
| Mar-19 2026 | $1.1567 | $1.1405 | $1.1804 | $1.1804 | $24,536,611 | $23,817,411 |
| Mar-18 2026 | $1.1883 | $1.1651 | $1.2878 | $1.1651 | $96,299,220 | $24,468,713 |
| Mar-17 2026 | $1.1744 | $1.1515 | $1.2071 | $1.2063 | $32,070,393 | $24,181,319 |
| Mar-16 2026 | $1.2139 | $1.1774 | $1.2151 | $1.2114 | $32,380,110 | $24,995,227 |
| Mar-15 2026 | $1.2378 | $1.2196 | $1.3016 | $1.2964 | $32,843,126 | $25,487,828 |
| Mar-14 2026 | $1.2942 | $1.2745 | $1.4335 | $1.4335 | $73,024,675 | $26,647,972 |