CurrencyBeacon logo}}

Crypto Rate Dashboard

Enso Price Chart

ENSO/USD
$0.601801
-0.59%

ENSO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-06-16 $0.6803 $0.7039125 $0.64862824 $0.66112294 $10.16M
2026-06-15 $0.64229471 $0.68111824 $0.62396353 $0.67953471 $6.48M
2026-06-14 $0.642972 $0.66347765 $0.61512294 $0.64317 $7.87M
2026-06-13 $0.65362214 $0.6930625 $0.62330706 $0.64484 $10.33M
2026-06-12 $0.59994647 $0.678705 $0.59994647 $0.64851125 $20.95M
2026-06-11 $0.56536412 $0.60279471 $0.56536412 $0.59879941 $4.73M
2026-06-10 $0.57001059 $0.58595385 $0.55515882 $0.56604438 $3.56M
2026-06-09 $0.60143875 $0.60143875 $0.55829353 $0.5704075 $3.68M
2026-06-08 $0.57475125 $0.630646 $0.56267647 $0.60067765 $5.21M
2026-06-07 $0.56716353 $0.58246412 $0.55403588 $0.57306529 $2.90M
2026-06-06 $0.56388 $0.57271313 $0.52796412 $0.56572824 $2.44M
2026-06-05 $0.63317098 $0.63390631 $0.54114059 $0.56118824 $4.12M
2026-06-04 $0.67084706 $0.6757 $0.61690876 $0.63379576 $4.30M
2026-06-03 $0.66164235 $0.69705672 $0.66164235 $0.66969375 $3.29M
2026-06-02 $0.71074706 $0.71219294 $0.65028813 $0.66004176 $3.41M
2026-06-01 $0.72083647 $0.72614118 $0.69403571 $0.71008176 $3.26M
2026-05-31 $0.73444118 $0.73995353 $0.71280588 $0.72043875 $1.72M
2026-05-30 $0.73276529 $0.74677059 $0.73087706 $0.73301235 $1.96M
2026-05-29 $0.72351706 $0.73708176 $0.71369353 $0.73317706 $0.00
2026-05-28 $0.74305765 $0.74344588 $0.69898733 $0.72136529 $4.04M
2026-05-27 $0.75081097 $0.77334 $0.73748882 $0.74178765 $2.42M
2026-05-26 $0.78160707 $0.78160707 $0.74127064 $0.75070632 $2.91M
2026-05-25 $0.7880675 $0.80016 $0.77936283 $0.78296263 $1.99M
2026-05-24 $0.80735353 $0.80933188 $0.77551867 $0.78734765 $2.41M
2026-05-23 $0.80319621 $0.82083471 $0.76922471 $0.80713588 $4.87M
2026-05-22 $0.83469375 $0.85081267 $0.79910063 $0.80302563 $3.60M
2026-05-21 $0.81281703 $0.85244615 $0.81207 $0.83759018 $4.70M
2026-05-20 $0.803645 $0.82317625 $0.79786313 $0.81375867 $2.50M
2026-05-19 $0.82501875 $0.82666837 $0.79704875 $0.80340563 $2.20M
2026-05-18 $0.81863875 $0.83083583 $0.80885176 $0.82468125 $3.46M