Enso Historical Data

ENSO
Download
Date Close Price change Market cap Trading volume
Today $ 0.74
-0.18%
$ 36.16 million $ 6.18 million
Yesterday $ 0.752
+6.49%
$ 36.67 million $ 10.31 million
Jul 19, 2026 $ 0.706
+0.01%
$ 34.62 million $ 4.94 million
Jul 18, 2026 $ 0.706
-1.57%
$ 34.33 million $ 4.49 million
Jul 17, 2026 $ 0.717
-2.88%
$ 34.75 million $ 7.95 million
Jul 16, 2026 $ 0.738
-0.59%
$ 36.15 million $ 7.77 million
Jul 15, 2026 $ 0.743
+5.74%
$ 36.43 million $ 15.88 million
Jul 14, 2026 $ 0.702
-1.91%
$ 33.49 million $ 7.12 million
Jul 13, 2026 $ 0.716
+2.26%
$ 33.93 million $ 6.93 million
Jul 12, 2026 $ 0.7
+2.51%
$ 33.17 million $ 11.13 million
Jul 11, 2026 $ 0.683
-5.43%
$ 32.63 million $ 6.88 million
Jul 10, 2026 $ 0.722
+2.03%
$ 34.14 million $ 7.19 million
Jul 9, 2026 $ 0.708
+2.57%
$ 33.53 million $ 13.49 million
Jul 8, 2026 $ 0.69
+1.60%
$ 32.86 million $ 28.22 million
Jul 7, 2026 $ 0.679
+1.11%
$ 30.13 million $ 7.97 million
Jul 6, 2026 $ 0.672
+0.15%
$ 30.26 million $ 6.28 million
Jul 5, 2026 $ 0.671
+1.21%
$ 30.41 million $ 9.56 million
Jul 4, 2026 $ 0.663
+1.50%
$ 30.05 million $ 7.99 million
Jul 3, 2026 $ 0.653
+2.83%
$ 30.35 million $ 8.82 million
Jul 2, 2026 $ 0.635
+2.61%
$ 28.98 million $ 10.68 million
Jul 1, 2026 $ 0.619
-0.25%
$ 27.93 million $ 6.42 million
Jun 30, 2026 $ 0.62
-3.55%
$ 28.25 million $ 6.97 million
Jun 29, 2026 $ 0.643
+7.19%
$ 28.98 million $ 14.92 million
Jun 28, 2026 $ 0.6
+1.84%
$ 27.64 million $ 6.87 million
Jun 27, 2026 $ 0.589
-2.36%
$ 26.53 million $ 4.64 million
Jun 26, 2026 $ 0.603
-2.75%
$ 26.99 million $ 6.98 million
Jun 25, 2026 $ 0.621
+3.76%
$ 27.75 million $ 14.41 million
Jun 24, 2026 $ 0.598
-8.37%
$ 26.75 million $ 13.43 million
Jun 23, 2026 $ 0.653
+1.37%
$ 29.2 million $ 26.9 million
Jun 22, 2026 $ 0.644
+5.49%
$ 28.8 million $ 18.28 million
Jun 21, 2026 $ 0.61
-3.84%
$ 27.41 million $ 14.51 million
Jun 20, 2026 $ 0.635
+5.89%
$ 28.5 million $ 20.78 million
Jun 19, 2026 $ 0.599
+0.42%
$ 26.93 million $ 5.4 million
Jun 18, 2026 $ 0.597
-6.83%
$ 26.69 million $ 7.45 million
Jun 17, 2026 $ 0.641
-3.04%
$ 29.35 million $ 10.68 million
Jun 16, 2026 $ 0.661
-2.89%
$ 29.54 million $ 20.63 million
Jun 15, 2026 $ 0.68
+6.02%
$ 30.05 million $ 13.35 million
Jun 14, 2026 $ 0.642
-0.77%
$ 28.36 million $ 17.1 million
Jun 13, 2026 $ 0.646
-0.66%
$ 28.91 million $ 24.23 million
Jun 12, 2026 $ 0.651
+8.68%
$ 30.78 million $ 47.21 million
Jun 11, 2026 $ 0.599
+5.98%
$ 28.32 million $ 7.82 million
Jun 10, 2026 $ 0.565
-0.95%
$ 27.31 million $ 6.59 million
Jun 9, 2026 $ 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
Download