Enso Historical Data

ENSO Page 74
Download
Date Close Price change Market cap Trading volume
Nov 23, 3 PM $ 0.788
+0.59%
$ 46.54 million $ 18.33 million
Nov 23, 2 PM $ 0.783
-1.23%
$ 46.27 million $ 19.4 million
Nov 23, 1 PM $ 0.793
-0.52%
$ 46.85 million $ 20.36 million
Nov 23, 12 PM $ 0.797
+1.94%
$ 47.09 million $ 20.88 million
Nov 23, 11 AM $ 0.782
+0.07%
$ 46.2 million $ 20 million
Nov 23, 10 AM $ 0.781
-0.70%
$ 46.17 million $ 20.78 million
Nov 23, 9 AM $ 0.787
+0.21%
$ 46.53 million $ 21.5 million
Nov 23, 8 AM $ 0.785
+0.12%
$ 46.4 million $ 21.86 million
Nov 23, 7 AM $ 0.784
+1.09%
$ 46.34 million $ 23.11 million
Nov 23, 6 AM $ 0.776
+0.07%
$ 45.85 million $ 23.81 million
Nov 23, 5 AM $ 0.775
-3.12%
$ 45.82 million $ 24.71 million
Nov 23, 4 AM $ 0.8
+0.07%
$ 47.29 million $ 26.6 million
Nov 23, 3 AM $ 0.8
-1.87%
$ 47.26 million $ 30.4 million
Nov 23, 2 AM $ 0.815
-1.30%
$ 48.18 million $ 39.32 million
Nov 23, 1 AM $ 0.826
+2.28%
$ 48.8 million $ 69.34 million
Nov 23, 12 AM $ 0.808
-2.66%
$ 47.73 million $ 72.87 million
Nov 22, 11 PM $ 0.83
-1.13%
$ 49.07 million $ 80.73 million
Nov 22, 10 PM $ 0.839
+2.61%
$ 49.6 million $ 84.45 million
Nov 22, 9 PM $ 0.818
+0.07%
$ 48.34 million $ 85.03 million
Nov 22, 8 PM $ 0.818
-0.52%
$ 48.3 million $ 87.02 million
Nov 22, 7 PM $ 0.822
+1.27%
$ 48.56 million $ 89.19 million
Nov 22, 6 PM $ 0.811
-0.16%
$ 47.96 million $ 95.54 million
Nov 22, 5 PM $ 0.813
-1.16%
$ 48.03 million $ 127.47 million
Nov 22, 4 PM $ 0.822
+2.33%
$ 48.56 million $ 132.37 million
Nov 22, 3 PM $ 0.804
-2.87%
$ 47.48 million $ 141.09 million
Nov 22, 2 PM $ 0.827
+0.36%
$ 48.87 million $ 151.15 million
Nov 22, 1 PM $ 0.824
-1.43%
$ 48.71 million $ 156.08 million
Nov 22, 12 PM $ 0.836
-0.29%
$ 49.41 million $ 157.06 million
Nov 22, 11 AM $ 0.839
+1.02%
$ 49.56 million $ 158.9 million
Nov 22, 10 AM $ 0.83
-3.53%
$ 49.27 million $ 159.33 million
Nov 22, 9 AM $ 0.861
+0.45%
$ 50.93 million $ 160.16 million
Nov 22, 8 AM $ 0.857
-1.90%
$ 50.64 million $ 159.11 million
Nov 22, 7 AM $ 0.874
-0.18%
$ 51.62 million $ 159.72 million
Nov 22, 6 AM $ 0.875
-0.44%
$ 51.72 million $ 161.13 million
Nov 22, 5 AM $ 0.879
-4.23%
$ 51.94 million $ 160.16 million
Nov 22, 4 AM $ 0.918
-9.06%
$ 54.24 million $ 160.28 million
Nov 22, 3 AM $ 1.01
-5.13%
$ 59.58 million $ 161.17 million
Nov 22, 2 AM $ 1.06
+8.36%
$ 62.84 million $ 157.95 million
Nov 22, 1 AM $ 0.981
+7.55%
$ 57.96 million $ 118.63 million
Nov 22, 12 AM $ 0.912
-3.47%
$ 53.94 million $ 111.47 million
Nov 21, 11 PM $ 0.944
+8.15%
$ 55.88 million $ 105.17 million
Nov 21, 10 PM $ 0.873
-2.95%
$ 51.64 million $ 99.24 million
Nov 21, 9 PM $ 0.9
+1.88%
$ 53.17 million $ 98.44 million
Nov 21, 8 PM $ 0.883
-2.30%
$ 52.33 million $ 96.69 million
Nov 21, 7 PM $ 0.904
-1.16%
$ 53.47 million $ 95.01 million
Nov 21, 6 PM $ 0.915
-4.64%
$ 54.05 million $ 88.84 million
Nov 21, 5 PM $ 0.96
+10.27%
$ 56.71 million $ 55.92 million
Nov 21, 4 PM $ 0.87
+0.19%
$ 51.43 million $ 50.86 million
Nov 21, 3 PM $ 0.869
+6.62%
$ 51.23 million $ 41.28 million
Nov 21, 2 PM $ 0.815
+4.61%
$ 47.91 million $ 31.29 million