Enso Historical Data

ENSO Page 4
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.692
+0.80%
$ 14.25 million $ 6.63 million
Jan 13, 2026 $ 0.686
+4.71%
$ 14.13 million $ 5.98 million
Jan 12, 2026 $ 0.656
-2.35%
$ 13.5 million $ 5.32 million
Jan 11, 2026 $ 0.671
-0.18%
$ 13.82 million $ 5.69 million
Jan 10, 2026 $ 0.673
-2.27%
$ 13.85 million $ 3.83 million
Jan 9, 2026 $ 0.688
-2.69%
$ 14.17 million $ 6.62 million
Jan 8, 2026 $ 0.707
-3.55%
$ 14.56 million $ 14.28 million
Jan 7, 2026 $ 0.733
+3.00%
$ 15.11 million $ 19.49 million
Jan 6, 2026 $ 0.712
+0.83%
$ 14.65 million $ 6.81 million
Jan 5, 2026 $ 0.706
-0.14%
$ 14.54 million $ 5.79 million
Jan 4, 2026 $ 0.707
+0.85%
$ 44.79 million $ 4.95 million
Jan 3, 2026 $ 0.701
+1.09%
$ 44.39 million $ 8.5 million
Jan 2, 2026 $ 0.693
+4.34%
$ 43.93 million $ 7.19 million
Jan 1, 2026 $ 0.665
+1.15%
$ 42.1 million $ 5.29 million
Dec 31, 2025 $ 0.654
-6.13%
$ 41.78 million $ 11.86 million
Dec 30, 2025 $ 0.704
-7.53%
$ 44.27 million $ 14.16 million
Dec 29, 2025 $ 0.763
+6.12%
$ 48.39 million $ 27.97 million
Dec 28, 2025 $ 0.716
+2.92%
$ 45.74 million $ 9.74 million
Dec 27, 2025 $ 0.692
-4.55%
$ 44.22 million $ 7.5 million
Dec 26, 2025 $ 0.718
-7.37%
$ 46.06 million $ 21.36 million
Dec 25, 2025 $ 0.772
+10.68%
$ 48.46 million $ 73.79 million
Dec 24, 2025 $ 0.694
+4.71%
$ 43.46 million $ 14.25 million
Dec 23, 2025 $ 0.658
-0.25%
$ 41.32 million $ 9.84 million
Dec 22, 2025 $ 0.66
+0.28%
$ 41.11 million $ 5.21 million
Dec 21, 2025 $ 0.656
-4.70%
$ 41.02 million $ 4.77 million
Dec 20, 2025 $ 0.685
+4.83%
$ 42.91 million $ 17.76 million
Dec 19, 2025 $ 0.649
+5.47%
$ 40.72 million $ 6.37 million
Dec 18, 2025 $ 0.618
-6.02%
$ 38.51 million $ 10.08 million
Dec 17, 2025 $ 0.662
-8.03%
$ 41.76 million $ 12.39 million
Dec 16, 2025 $ 0.713
+6.26%
$ 45.65 million $ 35.25 million
Dec 15, 2025 $ 0.682
+4.67%
$ 42.55 million $ 14.42 million
Dec 14, 2025 $ 0.651
-5.14%
$ 40.82 million $ 8.14 million
Dec 13, 2025 $ 0.684
-3.15%
$ 43.03 million $ 9.1 million
Dec 12, 2025 $ 0.706
+0.82%
$ 44.28 million $ 28.96 million
Dec 11, 2025 $ 0.7
-2.26%
$ 42.88 million $ 7.11 million
Dec 10, 2025 $ 0.716
-2.41%
$ 43.71 million $ 5.06 million
Dec 9, 2025 $ 0.734
+2.04%
$ 44.79 million $ 5.55 million
Dec 8, 2025 $ 0.719
+1.74%
$ 43.9 million $ 4.5 million
Dec 7, 2025 $ 0.707
-3.26%
$ 43.16 million $ 5.34 million
Dec 6, 2025 $ 0.731
+2.49%
$ 44.8 million $ 9.34 million
Dec 5, 2025 $ 0.713
-5.33%
$ 42.16 million $ 4.84 million
Dec 4, 2025 $ 0.753
-4.92%
$ 44.51 million $ 5.49 million
Dec 3, 2025 $ 0.792
+6.80%
$ 46.85 million $ 7.18 million
Dec 2, 2025 $ 0.742
+5.38%
$ 43.84 million $ 5.82 million
Dec 1, 2025 $ 0.704
-6.27%
$ 41.6 million $ 8.95 million
Nov 30, 2025 $ 0.764
-0.67%
$ 44.39 million $ 5.83 million
Nov 29, 2025 $ 0.767
-1.77%
$ 45.46 million $ 5.67 million
Nov 28, 2025 $ 0.782
-6.55%
$ 46.15 million $ 19.12 million
Nov 27, 2025 $ 0.833
-2.27%
$ 49.44 million $ 25.29 million
Nov 26, 2025 $ 0.83
-0.07%
$ 50.01 million $ 14.82 million