Enso Historical Data

ENSO Page 73
Download
Date Close Price change Market cap Trading volume
Dec 19, 12 AM $ 0.611
-0.63%
$ 38.11 million $ 8.27 million
Dec 18, 11 PM $ 0.615
-0.46%
$ 38.51 million $ 10.07 million
Dec 18, 10 PM $ 0.618
+0.60%
$ 38.68 million $ 10.08 million
Dec 18, 9 PM $ 0.614
+1.51%
$ 38.46 million $ 10.19 million
Dec 18, 8 PM $ 0.605
+0.95%
$ 37.89 million $ 10.16 million
Dec 18, 7 PM $ 0.6
-2.29%
$ 37.53 million $ 10.06 million
Dec 18, 6 PM $ 0.614
-0.69%
$ 38.39 million $ 10.09 million
Dec 18, 5 PM $ 0.618
-2.59%
$ 38.68 million $ 10.11 million
Dec 18, 4 PM $ 0.634
-0.27%
$ 39.71 million $ 9.86 million
Dec 18, 3 PM $ 0.636
+0.99%
$ 39.81 million $ 10.3 million
Dec 18, 2 PM $ 0.63
-0.35%
$ 39.42 million $ 11.03 million
Dec 18, 1 PM $ 0.632
+1.63%
$ 39.56 million $ 11.17 million
Dec 18, 12 PM $ 0.622
-0.17%
$ 38.93 million $ 10.99 million
Dec 18, 11 AM $ 0.623
-0.42%
$ 38.98 million $ 11.19 million
Dec 18, 10 AM $ 0.626
+0.01%
$ 39.16 million $ 11.32 million
Dec 18, 9 AM $ 0.626
-0.24%
$ 39.16 million $ 11.24 million
Dec 18, 8 AM $ 0.627
+0.08%
$ 39.25 million $ 11.31 million
Dec 18, 7 AM $ 0.627
+0.20%
$ 39.22 million $ 11.71 million
Dec 18, 6 AM $ 0.625
-0.23%
$ 39.16 million $ 11.9 million
Dec 18, 5 AM $ 0.627
-1.86%
$ 39.27 million $ 11.77 million
Dec 18, 4 AM $ 0.639
+1.33%
$ 39.97 million $ 12.21 million
Dec 18, 3 AM $ 0.63
-2.52%
$ 39.45 million $ 12.31 million
Dec 18, 2 AM $ 0.646
-0.11%
$ 40.47 million $ 12.52 million
Dec 18, 1 AM $ 0.647
-1.46%
$ 40.51 million $ 12.83 million
Dec 18, 12 AM $ 0.657
-0.15%
$ 41.11 million $ 12.97 million
Dec 17, 11 PM $ 0.658
-0.59%
$ 41.76 million $ 12.1 million
Dec 17, 10 PM $ 0.662
+0.86%
$ 42 million $ 12.39 million
Dec 17, 9 PM $ 0.656
+0.23%
$ 41.64 million $ 12.46 million
Dec 17, 8 PM $ 0.654
-0.22%
$ 41.55 million $ 12.56 million
Dec 17, 7 PM $ 0.656
+0.31%
$ 41.64 million $ 13.02 million
Dec 17, 6 PM $ 0.654
-1.34%
$ 41.51 million $ 12.92 million
Dec 17, 5 PM $ 0.663
-1.01%
$ 42.07 million $ 13.06 million
Dec 17, 4 PM $ 0.67
-0.66%
$ 42.5 million $ 13.29 million
Dec 17, 3 PM $ 0.674
-1.64%
$ 42.78 million $ 13.42 million
Dec 17, 2 PM $ 0.685
+0.08%
$ 43.5 million $ 13.95 million
Dec 17, 1 PM $ 0.685
+0.98%
$ 43.46 million $ 14.71 million
Dec 17, 12 PM $ 0.678
+0.05%
$ 43.04 million $ 15.74 million
Dec 17, 11 AM $ 0.678
-0.28%
$ 43.02 million $ 18.76 million
Dec 17, 10 AM $ 0.68
-0.06%
$ 43.14 million $ 20.57 million
Dec 17, 9 AM $ 0.68
-0.23%
$ 43.16 million $ 20.88 million
Dec 17, 8 AM $ 0.682
-0.84%
$ 43.26 million $ 21.54 million
Dec 17, 7 AM $ 0.687
-0.40%
$ 43.63 million $ 23.13 million
Dec 17, 6 AM $ 0.69
+0.84%
$ 43.8 million $ 28.12 million
Dec 17, 5 AM $ 0.684
-0.90%
$ 43.43 million $ 28.86 million
Dec 17, 4 AM $ 0.69
+0.61%
$ 43.83 million $ 29.99 million
Dec 17, 3 AM $ 0.686
-3.22%
$ 43.56 million $ 33.13 million
Dec 17, 2 AM $ 0.709
+1.77%
$ 45.01 million $ 34.21 million
Dec 17, 1 AM $ 0.697
-0.72%
$ 44.2 million $ 34.61 million
Dec 17, 12 AM $ 0.702
-2.44%
$ 44.55 million $ 35.04 million
Dec 16, 11 PM $ 0.719
+0.95%
$ 45.65 million $ 35.46 million