ENSO Historical USD Price
Daily close · Oct 14, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.98639487 | $1.03 | $0.97277751 | $1.03 | $4.81M |
| 2026-09-23 | $1.02 | $1.04 | $0.97539271 | $0.98479432 | $5.80M |
| 2026-09-22 | $1.01 | $1.02 | $0.98189488 | $1.02 | $4.61M |
| 2026-09-21 | $1.05 | $1.06 | $0.97891151 | $1.02 | $9.77M |
| 2026-09-20 | $0.9573125 | $1.15 | $0.9189913 | $1.00 | $20.15M |
| 2026-09-19 | $0.97065944 | $0.97783044 | $0.94533661 | $0.95793125 | $3.74M |
| 2026-09-18 | $0.91494255 | $1.01 | $0.81678628 | $0.97079473 | $13.39M |
| 2026-09-17 | $0.91115274 | $0.92279286 | $0.89251594 | $0.9128299 | $2.08M |
| 2026-09-16 | $0.91097059 | $0.92966317 | $0.8995514 | $0.9105817 | $2.10M |
| 2026-09-15 | $0.92464679 | $0.9334996 | $0.89746541 | $0.90783333 | $2.14M |
| 2026-09-14 | $0.90510714 | $0.92676846 | $0.9001129 | $0.92587471 | $2.04M |
| 2026-09-13 | $0.93196667 | $0.94105 | $0.89787027 | $0.90755294 | $2.22M |
| 2026-09-12 | $0.96601899 | $0.97652088 | $0.91145071 | $0.92963578 | $2.58M |
| 2026-09-11 | $0.90063183 | $0.96797897 | $0.89937392 | $0.9648349 | $4.35M |
| 2026-09-10 | $0.9138038 | $0.9187703 | $0.88964104 | $0.89991176 | $3.50M |
| 2026-09-09 | $0.90638773 | $0.91615231 | $0.88437767 | $0.91193056 | $3.06M |
| 2026-09-08 | $0.9002477 | $0.91717105 | $0.88134537 | $0.90474904 | $3.17M |
| 2026-09-07 | $0.90499225 | $0.91823667 | $0.87874234 | $0.90181085 | $3.61M |
| 2026-09-06 | $0.90891254 | $0.93552652 | $0.88183211 | $0.90271834 | $5.06M |
| 2026-09-05 | $0.84386249 | $0.92298944 | $0.83871553 | $0.91170072 | $10.93M |
| 2026-09-04 | $0.86931283 | $0.88357197 | $0.83452842 | $0.83968382 | $163.45M |
| 2026-09-03 | $0.86044444 | $0.87509532 | $0.84277222 | $0.86653972 | $34.53M |
| 2026-09-02 | $0.84581667 | $0.88419829 | $0.84163333 | $0.85920986 | $19.19M |
| 2026-09-01 | $0.89135973 | $0.94048333 | $0.83628517 | $0.84690861 | $129.86M |
| 2026-08-31 | $0.85127059 | $0.94228889 | $0.83993333 | $0.88435556 | $34.82M |
| 2026-08-30 | $0.86512353 | $0.89636111 | $0.83722778 | $0.84147778 | $151.53M |
| 2026-08-29 | $0.86901667 | $0.91247222 | $0.84965 | $0.86995 | $29.79M |
| 2026-08-28 | $0.81790086 | $0.88482778 | $0.80669904 | $0.8707 | $24.08M |
| 2026-08-27 | $0.82933483 | $0.83495943 | $0.80716746 | $0.82033186 | $2.21M |
| 2026-08-26 | $0.85456479 | $0.86544869 | $0.78594332 | $0.83153889 | $4.70M |