Enso Historical Data

ENSO
Download
Date Close Price change Market cap Trading volume
Today $ 0.96
+0.00%
$ 41.14 million $ 12.18 million
Yesterday $ 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
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
Download