Enso Historical Data

ENSO Page 3
Download
Date Close Price change Market cap Trading volume
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
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