Market Cap $3.19T
-1.86%
Volume 24h $133.96B
-32.98%
BTC % 55.09%
0.1%
ETH % 10.95%
-0.36%
Coins
34.113
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 |
|---|---|---|---|---|---|---|
| Jan-24 2026 | $1.5484 | $0.807189 | $1.5484 | $0.807189 | $610,165,652 | $31,882,103 |
| Jan-23 2026 | $0.773011 | $0.634827 | $0.864603 | $0.649835 | $206,659,945 | $15,916,309 |
| Jan-22 2026 | $0.621687 | $0.564759 | $0.66489 | $0.566685 | $45,524,717 | $12,800,548 |
| Jan-21 2026 | $0.572233 | $0.546721 | $0.574675 | $0.546721 | $8,691,294 | $11,782,293 |
| Jan-20 2026 | $0.54393 | $0.54393 | $0.595362 | $0.593872 | $7,480,560 | $11,199,521 |
| Jan-19 2026 | $0.592283 | $0.58486 | $0.60141 | $0.597606 | $10,142,988 | $12,195,123 |
| Jan-18 2026 | $0.659635 | $0.655588 | $0.66604 | $0.66311 | $4,740,617 | $13,581,902 |
| Jan-17 2026 | $0.664785 | $0.663865 | $0.673512 | $0.673087 | $4,832,821 | $13,687,939 |
| Jan-16 2026 | $0.675996 | $0.657793 | $0.675996 | $0.662546 | $6,251,328 | $13,918,760 |
| Jan-15 2026 | $0.664141 | $0.651101 | $0.691266 | $0.690987 | $6,245,474 | $13,674,667 |
| Jan-14 2026 | $0.687426 | $0.685991 | $0.7109 | $0.686868 | $8,476,464 | $14,154,111 |
| Jan-13 2026 | $0.690768 | $0.654741 | $0.690768 | $0.654741 | $7,449,072 | $14,222,918 |
| Jan-12 2026 | $0.652205 | $0.648447 | $0.669305 | $0.667778 | $6,804,845 | $13,428,911 |
| Jan-11 2026 | $0.666444 | $0.666444 | $0.682511 | $0.678293 | $7,108,126 | $13,722,101 |
| Jan-10 2026 | $0.667855 | $0.667855 | $0.683363 | $0.681376 | $5,164,879 | $13,751,146 |