ENSO ENSO
ENSO-USD.CC · Cryptocurrency
Price (USD)
$0.921146
24h Change
+5.52%
(+$0.048200)
24h High / Low
$0.947201
/
$0.887445
Volume
36.13M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.892194 | $0.902467 | $0.887445 | $0.896582 | 16.16M |
| 16-04-2026 | $0.872941 | $0.872941 | $0.872941 | $0.872941 | 29.71M |
| 15-04-2026 | $0.850754 | $0.902573 | $0.847928 | $0.872941 | 28.52M |
| 14-04-2026 | $0.895619 | $0.895619 | $0.840770 | $0.850759 | 14.04M |
| 13-04-2026 | $0.867606 | $0.899009 | $0.856976 | $0.895608 | 12.82M |
| 12-04-2026 | $0.920404 | $0.921380 | $0.848716 | $0.867619 | 13.69M |
| 11-04-2026 | $0.927581 | $0.929772 | $0.909891 | $0.920406 | 11.01M |
| 10-04-2026 | $0.939252 | $0.939280 | $0.900239 | $0.927550 | 15.98M |
| 09-04-2026 | $0.920408 | $0.958810 | $0.917197 | $0.939239 | 25.11M |
| 08-04-2026 | $0.951916 | $0.989219 | $0.920182 | $0.920402 | 25.53M |
| 07-04-2026 | $0.887166 | $1.012221 | $0.874833 | $0.951662 | 78.90M |
| 06-04-2026 | $0.912954 | $0.913113 | $0.882405 | $0.887283 | 15.19M |
| 05-04-2026 | $0.932817 | $0.933948 | $0.888213 | $0.913220 | 13.81M |
| 04-04-2026 | $0.931389 | $0.960779 | $0.914404 | $0.932821 | 20.92M |
| 03-04-2026 | $0.943520 | $0.943520 | $0.906087 | $0.931637 | 15.98M |
| 02-04-2026 | $1.002306 | $1.004535 | $0.898182 | $0.943489 | 23.14M |
| 01-04-2026 | $1.02 | $1.03 | $1.00 | $1.00 | 15.45M |
| 31-03-2026 | $1.03 | $1.04 | $1.00 | $1.02 | 18.53M |
| 30-03-2026 | $1.02 | $1.05 | $1.02 | $1.03 | 15.86M |
| 29-03-2026 | $1.06 | $1.06 | $1.02 | $1.02 | 17.80M |
| 28-03-2026 | $1.03 | $1.09 | $1.01 | $1.06 | 43.08M |
| 27-03-2026 | $1.04 | $1.06 | $0.99 | $1.03 | 27.80M |
| 26-03-2026 | $1.14 | $1.14 | $1.04 | $1.04 | 21.65M |
| 25-03-2026 | $1.15 | $1.15 | $1.11 | $1.14 | 15.57M |
| 24-03-2026 | $1.14 | $1.20 | $1.13 | $1.15 | 56.28M |
| 23-03-2026 | $1.14 | $1.15 | $1.10 | $1.14 | 22.64M |
| 22-03-2026 | $1.16 | $1.16 | $1.11 | $1.14 | 26.29M |
| 21-03-2026 | $1.16 | $1.18 | $1.14 | $1.16 | 19.86M |
| 20-03-2026 | $1.15 | $1.20 | $1.14 | $1.16 | 18.71M |
| 19-03-2026 | $1.19 | $1.19 | $1.14 | $1.15 | 24.14M |
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.