Enso Historical Data

ENSO Page 4
Download
Date Close Price change Market cap Trading volume
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
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