ENSO Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.43522094 | $0.45397568 | $0.42698794 | $0.43594719 | $1.28M |
| 2026-11-08 | $0.46825128 | $0.46825128 | $0.42567613 | $0.43577652 | $1.86M |
| 2026-11-07 | $0.48452275 | $0.48928609 | $0.46361498 | $0.46905883 | $1.11M |
| 2026-11-06 | $0.46629626 | $0.49469459 | $0.466025 | $0.48713319 | $1.54M |
| 2026-11-05 | $0.51299988 | $0.51729963 | $0.46024069 | $0.46685022 | $2.00M |
| 2026-11-04 | $0.50358724 | $0.52416364 | $0.48719603 | $0.51740923 | $2.27M |
| 2026-11-03 | $0.51415 | $0.51436667 | $0.48496667 | $0.50475833 | $2.62M |
| 2026-11-02 | $0.55399513 | $0.55418333 | $0.51402308 | $0.51587692 | $1.65M |
| 2026-11-01 | $0.54825025 | $0.56483571 | $0.54535886 | $0.5538938 | $2.40M |
| 2026-10-31 | $0.59971429 | $0.60224 | $0.54125112 | $0.54834286 | $5.28M |
| 2026-10-30 | $0.57657333 | $0.60125333 | $0.55672 | $0.59992345 | $2.00M |
| 2026-10-29 | $0.6355333 | $0.63829844 | $0.57446 | $0.57458 | $1.95M |
| 2026-10-28 | $0.640386 | $0.64960714 | $0.62294892 | $0.63487775 | $1.21M |
| 2026-10-27 | $0.63890714 | $0.64589167 | $0.62314615 | $0.64133077 | $1.45M |
| 2026-10-26 | $0.61178 | $0.64804967 | $0.60379554 | $0.63860601 | $2.05M |
| 2026-10-25 | $0.64713367 | $0.65605236 | $0.6095 | $0.61380769 | $2.05M |
| 2026-10-24 | $0.65222861 | $0.67042597 | $0.62927795 | $0.64963571 | $2.72M |
| 2026-10-23 | $0.66596 | $0.68489167 | $0.64138691 | $0.65263333 | $2.12M |
| 2026-10-22 | $0.69964545 | $0.70313951 | $0.65519 | $0.66604545 | $3.77M |
| 2026-10-21 | $0.65427223 | $0.70476696 | $0.64406154 | $0.70241667 | $4.86M |
| 2026-10-20 | $0.60976364 | $0.6786383 | $0.59977143 | $0.65584943 | $8.80M |
| 2026-10-19 | $0.68287455 | $0.68347455 | $0.59508398 | $0.61272939 | $6.31M |
| 2026-10-18 | $0.69438976 | $0.70400566 | $0.64847896 | $0.68012789 | $4.52M |
| 2026-10-17 | $0.74760667 | $0.75207857 | $0.68857312 | $0.69567857 | $1.85M |
| 2026-10-16 | $0.78062604 | $0.78062604 | $0.74244286 | $0.74978667 | $2.40M |
| 2026-10-15 | $0.81251827 | $0.81266952 | $0.7466593 | $0.77619167 | $3.26M |
| 2026-10-14 | $0.90537161 | $0.91552298 | $0.80811663 | $0.81155463 | $3.17M |
| 2026-10-13 | $0.9020769 | $0.9237133 | $0.89188656 | $0.90566495 | $2.49M |
| 2026-10-12 | $0.95410427 | $0.98387903 | $0.89778608 | $0.90115333 | $4.46M |
| 2026-10-11 | $0.94637692 | $0.99022727 | $0.94415385 | $0.9545 | $3.99M |