ENSO ENSO
ENSO-USD.CC · Cryptocurrency
Price (USD)
$0.424865
24h Change
-4.18%
($-0.018600)
24h High / Low
$0.432903
/
$0.424865
Volume
5.27M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.429585 | $0.432626 | $0.426807 | $0.429418 | 6.09M |
| 11-11-2026 | $0.443418 | $0.443418 | $0.443418 | $0.443418 | 6.22M |
| 10-11-2026 | $0.435626 | $0.445209 | $0.429273 | $0.443418 | 6.87M |
| 09-11-2026 | $0.435437 | $0.454026 | $0.427009 | $0.435626 | 5.67M |
| 08-11-2026 | $0.468352 | $0.468354 | $0.424957 | $0.435437 | 6.44M |
| 07-11-2026 | $0.485831 | $0.488881 | $0.463401 | $0.468352 | 5.19M |
| 06-11-2026 | $0.466171 | $0.494502 | $0.464942 | $0.485831 | 6.39M |
| 05-11-2026 | $0.517688 | $0.517722 | $0.460312 | $0.466171 | 5.90M |
| 04-11-2026 | $0.504415 | $0.524617 | $0.485084 | $0.517688 | 6.39M |
| 03-11-2026 | $0.514762 | $0.514821 | $0.484404 | $0.504415 | 6.85M |
| 02-11-2026 | $0.552940 | $0.553539 | $0.513455 | $0.514762 | 5.34M |
| 01-11-2026 | $0.546806 | $0.564524 | $0.541367 | $0.552940 | 6.51M |
| 31-10-2026 | $0.599140 | $0.601617 | $0.540203 | $0.546806 | 10.93M |
| 30-10-2026 | $0.572770 | $0.601376 | $0.554767 | $0.599140 | 18.43M |
| 29-10-2026 | $0.634302 | $0.637938 | $0.572659 | $0.572770 | 6.61M |
| 28-10-2026 | $0.640402 | $0.648528 | $0.622260 | $0.634302 | 5.09M |
| 27-10-2026 | $0.637148 | $0.645010 | $0.622193 | $0.640402 | 5.72M |
| 26-10-2026 | $0.613084 | $0.647461 | $0.603351 | $0.637148 | 7.57M |
| 25-10-2026 | $0.649458 | $0.656379 | $0.608916 | $0.613084 | 6.94M |
| 24-10-2026 | $0.652474 | $0.670004 | $0.627843 | $0.649458 | 9.55M |
| 23-10-2026 | $0.665377 | $0.683975 | $0.640803 | $0.652474 | 6.76M |
| 22-10-2026 | $0.701435 | $0.705491 | $0.654243 | $0.665377 | 9.98M |
| 21-10-2026 | $0.655253 | $0.704297 | $0.643627 | $0.701435 | 13.88M |
| 20-10-2026 | $0.612302 | $0.677814 | $0.598195 | $0.655253 | 26.91M |
| 19-10-2026 | $0.679216 | $0.682482 | $0.593973 | $0.612302 | 15.50M |
| 18-10-2026 | $0.694922 | $0.703496 | $0.649622 | $0.679216 | 10.49M |
| 17-10-2026 | $0.747896 | $0.751185 | $0.687393 | $0.694922 | 5.35M |
| 16-10-2026 | $0.775489 | $0.781951 | $0.741205 | $0.747896 | 6.61M |
| 15-10-2026 | $0.810921 | $0.811898 | $0.745382 | $0.775489 | 7.68M |
| 14-10-2026 | $0.904254 | $0.915655 | $0.807513 | $0.810921 | 7.94M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.