Enso Historical Data

ENSO
Download
Date Close Price change Market cap Trading volume
Today $ 0.558
-0.15%
$ 27.01 million $ 6.57 million
Yesterday $ 0.57
-5.36%
$ 26.81 million $ 7.07 million
Jun 8, 2026 $ 0.603
+5.65%
$ 28.38 million $ 10.99 million
Jun 7, 2026 $ 0.57
+0.71%
$ 26.58 million $ 6.08 million
Jun 6, 2026 $ 0.567
+1.66%
$ 26.25 million $ 5.1 million
Jun 5, 2026 $ 0.558
-11.77%
$ 25.86 million $ 8.4 million
Jun 4, 2026 $ 0.632
-5.04%
$ 29.34 million $ 8.81 million
Jun 3, 2026 $ 0.666
+0.68%
$ 30.88 million $ 8.13 million
Jun 2, 2026 $ 0.661
-6.79%
$ 30.6 million $ 7.57 million
Jun 1, 2026 $ 0.709
-1.57%
$ 32.98 million $ 8.08 million
May 31, 2026 $ 0.72
-1.80%
$ 33.36 million $ 4.27 million
May 30, 2026 $ 0.734
+0.06%
$ 34.18 million $ 5.4 million
May 29, 2026 $ 0.733
+1.50%
$ 33.42 million $ 5.2 million
May 28, 2026 $ 0.722
-2.60%
$ 33.01 million $ 8.95 million
May 27, 2026 $ 0.742
-1.16%
$ 31.91 million $ 5.89 million
May 26, 2026 $ 0.75
-4.18%
$ 32.31 million $ 8.73 million
May 25, 2026 $ 0.783
-0.57%
$ 33.8 million $ 5.87 million
May 24, 2026 $ 0.788
-2.50%
$ 34.16 million $ 5.93 million
May 23, 2026 $ 0.808
+0.54%
$ 35.16 million $ 10.93 million
May 22, 2026 $ 0.804
-4.00%
$ 34.99 million $ 8.77 million
May 21, 2026 $ 0.837
+2.78%
$ 35.62 million $ 13.13 million
May 20, 2026 $ 0.814
+1.43%
$ 34.66 million $ 7.58 million
May 19, 2026 $ 0.803
-2.70%
$ 34.24 million $ 5.42 million
May 18, 2026 $ 0.825
+0.52%
$ 35.06 million $ 9.67 million
May 17, 2026 $ 0.821
-3.40%
$ 34.99 million $ 6.86 million
May 16, 2026 $ 0.85
+0.67%
$ 36.29 million $ 15.25 million
May 15, 2026 $ 0.844
-5.09%
$ 36.2 million $ 10.22 million
May 14, 2026 $ 0.889
+0.85%
$ 38.04 million $ 9.46 million
May 13, 2026 $ 0.882
-3.13%
$ 37.72 million $ 8.9 million
May 12, 2026 $ 0.91
-3.06%
$ 39.01 million $ 10.64 million
May 11, 2026 $ 0.939
-1.69%
$ 40.1 million $ 8.76 million
May 10, 2026 $ 0.955
-0.86%
$ 41.04 million $ 22.38 million
May 9, 2026 $ 0.963
+1.60%
$ 41.29 million $ 12.69 million
May 8, 2026 $ 0.948
+2.58%
$ 40.49 million $ 13.65 million
May 7, 2026 $ 0.924
-1.66%
$ 39.61 million $ 13.05 million
May 6, 2026 $ 0.94
+0.94%
$ 40.28 million $ 12.35 million
May 5, 2026 $ 0.931
-3.73%
$ 39.88 million $ 23.39 million
May 4, 2026 $ 0.967
+1.45%
$ 41.24 million $ 14.43 million
May 3, 2026 $ 0.954
-4.89%
$ 40.7 million $ 11.82 million
May 2, 2026 $ 1
-1.17%
$ 42.81 million $ 20.04 million
May 1, 2026 $ 1.01
+0.50%
$ 43.4 million $ 64.22 million
Apr 30, 2026 $ 1.01
+14.78%
$ 44.29 million $ 105.67 million
Apr 29, 2026 $ 0.879
-5.51%
$ 37.75 million $ 14.64 million
Apr 28, 2026 $ 0.931
+3.87%
$ 40.63 million $ 51.46 million
Apr 27, 2026 $ 0.896
-8.41%
$ 39.14 million $ 50.22 million
Apr 26, 2026 $ 0.979
+8.93%
$ 40.71 million $ 230.25 million
Apr 25, 2026 $ 0.898
+11.17%
$ 38.38 million $ 67.43 million
Apr 24, 2026 $ 0.808
+3.42%
$ 34.58 million $ 34.21 million
Apr 23, 2026 $ 0.782
-2.27%
$ 33.27 million $ 11.11 million
Apr 22, 2026 $ 0.8
-0.43%
$ 34.02 million $ 7.83 million
Download