Enso Historical Data

ENSO Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.815
-0.10%
$ 49.09 million $ 11.18 million
Nov 24, 2025 $ 0.809
+2.68%
$ 48.19 million $ 14.08 million
Nov 23, 2025 $ 0.785
-5.40%
$ 46.57 million $ 16.54 million
Nov 22, 2025 $ 0.839
-11.15%
$ 49.07 million $ 84.45 million
Nov 21, 2025 $ 0.873
+7.50%
$ 55.88 million $ 99.24 million
Nov 20, 2025 $ 0.827
-2.46%
$ 48.03 million $ 14.98 million
Nov 19, 2025 $ 0.848
-4.15%
$ 50.17 million $ 23.44 million
Nov 18, 2025 $ 0.882
-1.84%
$ 52.29 million $ 25.36 million
Nov 17, 2025 $ 0.899
-0.33%
$ 53.1 million $ 45.6 million
Nov 16, 2025 $ 0.877
-1.54%
$ 53.35 million $ 26.8 million
Nov 15, 2025 $ 0.888
+0.66%
$ 52.64 million $ 11.42 million
Nov 14, 2025 $ 0.888
-6.78%
$ 51.93 million $ 24 million
Nov 13, 2025 $ 0.946
-9.36%
$ 56.12 million $ 31.46 million
Nov 12, 2025 $ 1.05
+4.06%
$ 61.39 million $ 14.4 million
Nov 11, 2025 $ 1.01
-11.69%
$ 59.88 million $ 38.82 million
Nov 10, 2025 $ 1.15
+4.35%
$ 67.34 million $ 44.06 million
Nov 9, 2025 $ 1.1
+0.16%
$ 64.59 million $ 30.27 million
Nov 8, 2025 $ 1.1
-3.83%
$ 64.62 million $ 25.8 million
Nov 7, 2025 $ 1.14
+8.28%
$ 67.9 million $ 40.78 million
Nov 6, 2025 $ 1.05
-5.75%
$ 62.71 million $ 53 million
Nov 5, 2025 $ 1.12
+3.85%
$ 66.54 million $ 113.92 million
Nov 4, 2025 $ 1.07
-0.49%
$ 63.25 million $ 59.52 million
Nov 3, 2025 $ 1.08
-16.56%
$ 63.5 million $ 56.79 million
Nov 2, 2025 $ 1.29
-6.01%
$ 76.47 million $ 85.93 million
Nov 1, 2025 $ 1.38
-2.99%
$ 80.56 million $ 52.79 million
Oct 31, 2025 $ 1.4
-6.55%
$ 83.3 million $ 122.01 million
Oct 30, 2025 $ 1.5
-13.12%
$ 88.37 million $ 218.02 million
Oct 29, 2025 $ 1.73
+3.51%
$ 105.2 million $ 252.28 million
Oct 28, 2025 $ 1.66
-11.81%
$ 90.4 million $ 999.05 million
Oct 27, 2025 $ 1.89
-5.48%
$ 101.97 million $ 691.42 million
Oct 26, 2025 $ 2
+8.16%
$ 107.97 million $ 261.22 million
Oct 25, 2025 $ 1.85
+14.89%
$ 99.81 million $ 187.59 million
Oct 24, 2025 $ 1.61
+1.13%
$ 86.87 million $ 99.9 million
Oct 23, 2025 $ 1.58
+6.08%
$ 85.99 million $ 33.98 million
Oct 22, 2025 $ 1.47
-7.49%
$ 80.41 million $ 35.37 million
Oct 21, 2025 $ 1.64
-10.68%
$ 85.81 million $ 38.57 million
Oct 20, 2025 $ 1.83
-4.58%
$ 98.91 million $ 52.5 million
Oct 19, 2025 $ 1.9
+2.64%
$ 97.06 million $ 43.55 million
Oct 18, 2025 $ 1.83
-4.47%
$ 93.55 million $ 49.82 million
Oct 17, 2025 $ 1.91
-17.30%
$ 97.09 million $ 76.09 million
Oct 16, 2025 $ 2.2
-5.84%
$ 116.42 million $ 85.28 million
Oct 15, 2025 $ 2.46
-13.41%
$ 118.4 million $ 171.62 million
Oct 14, 2025 $ 2.83
+4.86%
$ -- $ 54,644
Download