Enso Historical Data

ENSO
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.857
-1.01%
$49.12 million $218.1 million
Aug 17 $0.865
+8.07%
$49.17 million $37.9 million
Aug 10 $0.836
-13.68%
$44.38 million $56.09 million
Aug 3 $0.968
+5.00%
$52.96 million $53.72 million
Jul 27 $0.922
+15.85%
$47.97 million $80.75 million
Jul 20 $0.796
+12.76%
$40.39 million $66.83 million
Jul 13 $0.706
+0.81%
$34.62 million $40.41 million
Jul 6 $0.683
+1.81%
$33.17 million $38.06 million
Jun 29 $0.671
+11.80%
$30.41 million $29.63 million
Jun 22 $0.589
-3.46%
$27.64 million $35.89 million
Jun 15 $0.635
-1.11%
$27.41 million $41.09 million
Jun 8 $0.646
+13.31%
$28.34 million $49.13 million
Jun 1 $0.567
-21.33%
$26.58 million $28.3 million
May 25 $0.734
-6.84%
$33.41 million $22.28 million
May 18 $0.808
-1.60%
$34.16 million $31.43 million
May 11 $0.85
-11.04%
$35.04 million $36.33 million
May 4 $0.963
+1.07%
$41.04 million $43.01 million
Apr 27 $1
+2.46%
$40.7 million $21.58 million
Apr 20 $0.898
+11.52%
$40.81 million $138.87 million
Apr 13 $0.861
-0.78%
$34.55 million $98.97 million
Apr 6 $0.92
+0.79%
$37.63 million $139.9 million
Mar 30 $0.932
-8.92%
$39.67 million $90.59 million
Mar 23 $1.06
-6.89%
$44.18 million $159.46 million
Mar 16 $1.14
-7.93%
$49.67 million $203.48 million
Mar 9 $1.3
+12.06%
$53.99 million $399.72 million
Mar 2 $1.23
-7.97%
$50.78 million $503.9 million
Feb 23 $1.33
-31.49%
$27.46 million $1.32 billion
Feb 16 $1.93
+79.06%
$40.08 million $863.09 million
Feb 9 $1.18
-12.10%
$22.15 million $183.33 million
Feb 2 $1.4
+15.79%
$27.63 million $616.35 million
Jan 26 $1.45
+5.31%
$24.95 million $1.2 billion
Jan 19 $1.79
+181.00%
$28.34 million $1.03 billion
Jan 12 $0.663
-1.23%
$13.13 million $31.39 million
Jan 5 $0.673
-4.88%
$13.82 million $56.81 million
Dec 29 $0.701
-2.55%
$44.79 million $74.97 million
Dec 22 $0.692
+5.09%
$45.74 million $131.95 million
Dec 15 $0.685
+5.11%
$41.02 million $96.27 million
Dec 8 $0.684
-3.31%
$40.82 million $60.28 million
Dec 1 $0.731
-2.71%
$43.16 million $41.62 million
Nov 24 $0.767
-2.65%
$44.39 million $90.16 million
Nov 17 $0.839
-6.92%
$46.57 million $293.07 million
Nov 10 $0.888
-19.12%
$53.35 million $164.16 million
Nov 3 $1.1
-15.35%
$64.59 million $349.81 million
Oct 27 $1.38
-30.97%
$76.47 million $2.34 billion
Oct 20 $1.85
-3.81%
$107.97 million $447.9 million
Oct 13 $1.83
-32.00%
$97.06 million $382.87 million
Download