ENSO Historical USD Price
Daily close · Oct 14, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-25 | $0.83714306 | $0.86262778 | $0.82769856 | $0.85315953 | $4.96M |
| 2026-08-24 | $0.8584022 | $0.86133264 | $0.8268044 | $0.83873196 | $3.41M |
| 2026-08-23 | $0.86396776 | $0.87622805 | $0.81968564 | $0.86611044 | $2.51M |
| 2026-08-22 | $0.86681044 | $0.91607676 | $0.78488414 | $0.86568355 | $6.04M |
| 2026-08-21 | $0.83251904 | $0.88629886 | $0.81121014 | $0.86656364 | $3.87M |
| 2026-08-20 | $0.84378517 | $0.84523723 | $0.81669674 | $0.83082019 | $2.60M |
| 2026-08-19 | $0.80383908 | $0.85973905 | $0.79312106 | $0.84130153 | $3.06M |
| 2026-08-18 | $0.77954635 | $0.83791732 | $0.75992861 | $0.80673119 | $3.71M |
| 2026-08-17 | $0.80218969 | $0.82347963 | $0.77886084 | $0.77959635 | $3.50M |
| 2026-08-16 | $0.83380875 | $0.84841091 | $0.79489165 | $0.80021807 | $4.71M |
| 2026-08-15 | $0.72229049 | $0.90347007 | $0.72079912 | $0.83431412 | $19.05M |
| 2026-08-14 | $0.78048441 | $0.79472143 | $0.71987834 | $0.72298338 | $4.97M |
| 2026-08-13 | $0.93039396 | $0.93055114 | $0.7809 | $0.78209004 | $6.89M |
| 2026-08-12 | $0.95176554 | $0.98026667 | $0.92484565 | $0.93234512 | $2.94M |
| 2026-08-11 | $0.99275385 | $1.01 | $0.94603497 | $0.95122665 | $2.72M |
| 2026-08-10 | $0.96861221 | $1.01 | $0.9626844 | $0.99297857 | $2.83M |