Market Cap $2.06T
-0.45%
Volume 24h $45.89B
4.98%
BTC % 58.0323%
-0.19%
ETH % 9.20962%
0.36%
Coins
34.665
Exchanges
204
Live
Enso (ENSO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Enso (ENSO) in USD Dollar. This table shows 257 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.59 | $0.587 | $0.604 | $0.604 | $1,653,326 | $12,148,100 |
| Jun-26 2026 | $0.605 | $0.587 | $0.62 | $0.62 | $2,241,540 | $12,456,950 |
| Jun-25 2026 | $0.629 | $0.585 | $0.637 | $0.596 | $5,104,818 | $12,951,110 |
| Jun-24 2026 | $0.603 | $0.582 | $0.67 | $0.653 | $4,515,703 | $12,415,770 |
| Jun-23 2026 | $0.656 | $0.63 | $0.689 | $0.645 | $8,980,770 | $13,507,040 |
| Jun-22 2026 | $0.647 | $0.611 | $0.677 | $0.611 | $7,276,932 | $13,321,730 |
| Jun-21 2026 | $0.61 | $0.606 | $0.663 | $0.64 | $4,200,486 | $12,559,900 |
| Jun-20 2026 | $0.628 | $0.6 | $0.647 | $0.601 | $9,594,097 | $12,930,520 |
| Jun-19 2026 | $0.599 | $0.581 | $0.607 | $0.597 | $2,476,085 | $12,333,410 |
| Jun-18 2026 | $0.596 | $0.589 | $0.645 | $0.641 | $3,132,044 | $12,271,640 |
| Jun-17 2026 | $0.642 | $0.627 | $0.675 | $0.661 | $4,110,970 | $13,218,780 |
| Jun-16 2026 | $0.663 | $0.653 | $0.7 | $0.681 | $11,081,346 | $13,651,170 |
| Jun-15 2026 | $0.681 | $0.624 | $0.681 | $0.643 | $5,367,399 | $14,021,790 |
| Jun-14 2026 | $0.641 | $0.615 | $0.665 | $0.648 | $5,676,800 | $13,198,190 |
| Jun-13 2026 | $0.643 | $0.624 | $0.683 | $0.65 | $6,550,286 | $13,239,370 |