Enso Historical Data

ENSO Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 1 PM $0.881
+3.29%
$49.61 million $9.87 million
Aug 22, 12 PM $0.853
+0.50%
$48.03 million $9.66 million
Aug 22, 11 AM $0.849
+0.46%
$47.79 million $9.78 million
Aug 22, 10 AM $0.845
-0.94%
$47.57 million $9.88 million
Aug 22, 9 AM $0.853
-0.48%
$48.02 million $10.01 million
Aug 22, 8 AM $0.857
-2.83%
$48.25 million $10.46 million
Aug 22, 7 AM $0.882
+1.82%
$49.66 million $10.57 million
Aug 22, 6 AM $0.866
-1.01%
$48.91 million $10.49 million
Aug 22, 5 AM $0.875
-4.10%
$49.41 million $10 million
Aug 22, 4 AM $0.913
+2.39%
$51.52 million $7.5 million
Aug 22, 3 AM $0.891
+0.09%
$50.32 million $7.29 million
Aug 22, 2 AM $0.89
+1.44%
$50.27 million $7.17 million
Aug 22, 1 AM $0.878
-0.84%
$49.56 million $6.9 million
Aug 22, 12 AM $0.885
+2.26%
$49.98 million $6.88 million
Aug 21, 11 PM $0.866
-0.45%
$48.87 million $6.74 million
Aug 21, 10 PM $0.87
+0.50%
$49.1 million $6.65 million
Aug 21, 9 PM $0.865
+1.01%
$48.85 million $6.57 million
Aug 21, 8 PM $0.857
+0.46%
$48.37 million $6.49 million
Aug 21, 7 PM $0.853
-0.35%
$48.14 million $6.44 million
Aug 21, 6 PM $0.856
-0.19%
$48.26 million $6.24 million
Aug 21, 5 PM $0.857
-1.51%
$48.35 million $6.2 million
Aug 21, 4 PM $0.87
+0.35%
$49.1 million $6.31 million
Aug 21, 3 PM $0.867
-0.91%
$48.92 million $6.49 million
Aug 21, 2 PM $0.875
+0.08%
$49.37 million $7 million
Aug 21, 1 PM $0.875
-0.21%
$49.33 million $6.98 million
Aug 21, 12 PM $0.877
+0.05%
$49.44 million $7.44 million
Aug 21, 11 AM $0.876
+0.22%
$49.41 million $7.16 million
Aug 21, 10 AM $0.874
+0.40%
$49.3 million $7.07 million
Aug 21, 9 AM $0.871
-0.31%
$49.1 million $6.76 million
Aug 21, 8 AM $0.873
+3.58%
$49.26 million $6.11 million
Aug 21, 7 AM $0.843
+1.69%
$47.55 million $5.67 million
Aug 21, 6 AM $0.829
+1.35%
$46.82 million $5.4 million
Aug 21, 5 AM $0.818
+0.31%
$46.19 million $5.1 million
Aug 21, 4 AM $0.815
+0.45%
$46.05 million $5.09 million
Aug 21, 3 AM $0.812
-0.89%
$45.85 million $5.06 million
Aug 21, 2 AM $0.819
-0.45%
$46.26 million $5.05 million
Aug 21, 1 AM $0.823
-0.01%
$46.47 million $5.03 million
Aug 21, 12 AM $0.823
-0.91%
$46.48 million $4.9 million
Aug 20, 11 PM $0.831
+0.30%
$46.9 million $4.77 million
Aug 20, 10 PM $0.828
-0.21%
$46.76 million $4.81 million
Aug 20, 9 PM $0.83
+0.79%
$46.86 million $4.93 million
Aug 20, 8 PM $0.823
-0.75%
$46.5 million $5.18 million
Aug 20, 7 PM $0.83
-0.41%
$46.85 million $5.19 million
Aug 20, 6 PM $0.833
-0.90%
$47.04 million $5.24 million
Aug 20, 5 PM $0.841
-0.11%
$47.19 million $5.32 million
Aug 20, 4 PM $0.841
+0.72%
$47.24 million $5.55 million
Aug 20, 3 PM $0.835
+1.91%
$46.9 million $5.42 million
Aug 20, 2 PM $0.82
+0.17%
$46.02 million $5.52 million
Aug 20, 1 PM $0.818
-0.90%
$45.94 million $5.58 million
Aug 20, 12 PM $0.826
-0.30%
$46.36 million $5.13 million