Enso Historical Data

ENSO Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 21, 2026 $ 0.803
+0.39%
$ 34.23 million $ 8.83 million
Apr 20, 2026 $ 0.8
-0.69%
$ 34.19 million $ 9.46 million
Apr 19, 2026 $ 0.806
-6.38%
$ 34.55 million $ 12.07 million
Apr 18, 2026 $ 0.861
-6.28%
$ 36.6 million $ 12.29 million
Apr 17, 2026 $ 0.919
+2.85%
$ 39 million $ 29.04 million
Apr 16, 2026 $ 0.893
+2.31%
$ 38.04 million $ 12.17 million
Apr 15, 2026 $ 0.873
+2.60%
$ 37.14 million $ 23.46 million
Apr 14, 2026 $ 0.851
-4.84%
$ 36.49 million $ 11.47 million
Apr 13, 2026 $ 0.894
+3.09%
$ 38.81 million $ 10.54 million
Apr 12, 2026 $ 0.867
-5.74%
$ 37.61 million $ 11.47 million
Apr 11, 2026 $ 0.92
-0.79%
$ 39.87 million $ 9.23 million
Apr 10, 2026 $ 0.928
-1.18%
$ 40.54 million $ 13.29 million
Apr 9, 2026 $ 0.939
+1.92%
$ 41.04 million $ 20.58 million
Apr 8, 2026 $ 0.921
-3.42%
$ 40.29 million $ 20.61 million
Apr 7, 2026 $ 0.954
+7.46%
$ 41.37 million $ 63.99 million
Apr 6, 2026 $ 0.887
-2.82%
$ 38.52 million $ 12.19 million
Apr 5, 2026 $ 0.913
-2.06%
$ 39.67 million $ 11.11 million
Apr 4, 2026 $ 0.932
+0.17%
$ 40.56 million $ 17.36 million
Apr 3, 2026 $ 0.931
-1.42%
$ 40.44 million $ 13.49 million
Apr 2, 2026 $ 0.944
-6.10%
$ 40.91 million $ 18.48 million
Apr 1, 2026 $ 1.01
-1.65%
$ 20.7 million $ 12.11 million
Mar 31, 2026 $ 1.02
-0.54%
$ 21.05 million $ 15.61 million
Mar 30, 2026 $ 1.03
+0.42%
$ 44.33 million $ 13.55 million
Mar 29, 2026 $ 1.02
-3.35%
$ 44.18 million $ 13.99 million
Mar 28, 2026 $ 1.06
+2.86%
$ 21.81 million $ 34.91 million
Mar 27, 2026 $ 1.03
-1.23%
$ 21.2 million $ 23.51 million
Mar 26, 2026 $ 1.04
-8.10%
$ 21.47 million $ 18.22 million
Mar 25, 2026 $ 1.13
-1.06%
$ 23.36 million $ 12.88 million
Mar 24, 2026 $ 1.15
+0.52%
$ 23.62 million $ 50.57 million
Mar 23, 2026 $ 1.14
+0.32%
$ 49.79 million $ 19.36 million
Mar 22, 2026 $ 1.14
-1.93%
$ 49.8 million $ 22.2 million
Mar 21, 2026 $ 1.16
+0.35%
$ 50.41 million $ 17.08 million
Mar 20, 2026 $ 1.16
+0.22%
$ 23.79 million $ 15.43 million
Mar 19, 2026 $ 1.15
-2.69%
$ 23.74 million $ 19.13 million
Mar 18, 2026 $ 1.19
+1.58%
$ 24.36 million $ 76.27 million
Mar 17, 2026 $ 1.17
-4.26%
$ 24.02 million $ 26.6 million
Mar 16, 2026 $ 1.22
-1.36%
$ 53.2 million $ 26.77 million
Mar 15, 2026 $ 1.24
-4.86%
$ 53.99 million $ 26.46 million
Mar 14, 2026 $ 1.3
-5.05%
$ 57.48 million $ 55.7 million
Mar 13, 2026 $ 1.37
+3.91%
$ 28.02 million $ 145.72 million
Mar 12, 2026 $ 1.32
+17.91%
$ 27.12 million $ 124.14 million
Mar 11, 2026 $ 1.12
-5.82%
$ 22.98 million $ 24.68 million
Mar 10, 2026 $ 1.19
+0.33%
$ 24.41 million $ 27.68 million
Mar 9, 2026 $ 1.18
+1.94%
$ 51.63 million $ 21.81 million
Mar 8, 2026 $ 1.16
-5.57%
$ 50.78 million $ 23.48 million
Mar 7, 2026 $ 1.23
-4.58%
$ 25.27 million $ 23.56 million
Mar 6, 2026 $ 1.29
-5.23%
$ 26.48 million $ 28.08 million