CurrencyBeacon logo}}

Crypto Rate Dashboard

Enso Price Chart

ENSO/USD
$0.835693
8.23%

ENSO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-07-27 $0.79178585 $0.85444159 $0.77169111 $0.81753801 $5.40M
2026-07-26 $0.80694944 $0.8240596 $0.79416749 $0.7956796 $4.23M
2026-07-25 $0.79140324 $0.8472516 $0.77261845 $0.80727702 $6.21M
2026-07-24 $0.76372222 $0.81208753 $0.75753742 $0.79044719 $4.49M
2026-07-23 $0.75266707 $0.78798827 $0.74593351 $0.7653 $3.87M
2026-07-22 $0.73562741 $0.7535831 $0.72733761 $0.75169339 $2.26M
2026-07-21 $0.75032726 $0.75862844 $0.73034691 $0.73609902 $2.47M
2026-07-20 $0.70554716 $0.75275575 $0.6899708 $0.75234242 $4.20M
2026-07-19 $0.70586667 $0.70956056 $0.69781838 $0.70574827 $1.82M
2026-07-18 $0.71634438 $0.72409346 $0.69827897 $0.70566079 $1.87M
2026-07-17 $0.73815309 $0.75350237 $0.71400652 $0.71730192 $3.15M
2026-07-16 $0.74145294 $0.74761129 $0.71987955 $0.7384142 $3.84M
2026-07-15 $0.70237765 $0.75981706 $0.69583529 $0.74148824 $6.06M
2026-07-14 $0.71598824 $0.72006353 $0.7003033 $0.70280118 $2.55M
2026-07-13 $0.70017227 $0.7207889 $0.69411878 $0.71430541 $2.62M
2026-07-12 $0.69164253 $0.73726408 $0.68478779 $0.70112338 $3.93M
2026-07-11 $0.7208959 $0.72699141 $0.69195364 $0.69195364 $2.52M
2026-07-10 $0.71027819 $0.72711739 $0.69163225 $0.72424057 $3.25M
2026-07-09 $0.69110093 $0.73932894 $0.6799766 $0.70857763 $6.16M
2026-07-08 $0.66148177 $0.71846667 $0.64202743 $0.69050273 $14.63M
2026-07-07 $0.67324125 $0.69884255 $0.65722017 $0.66088177 $3.09M
2026-07-06 $0.67140034 $0.67676412 $0.64932142 $0.67232471 $3.34M
2026-07-05 $0.66168647 $0.69133643 $0.64686471 $0.67104176 $4.44M
2026-07-04 $0.65371059 $0.67383683 $0.63784118 $0.66310412 $3.18M
2026-07-03 $0.63530588 $0.66508706 $0.63407118 $0.65328706 $3.50M
2026-07-02 $0.61735294 $0.64143 $0.61584059 $0.63550118 $4.08M
2026-07-01 $0.62055353 $0.63411333 $0.60812294 $0.61984118 $3.35M
2026-06-30 $0.64297118 $0.64298882 $0.60169529 $0.61943471 $3.74M
2026-06-29 $0.60018125 $0.66786875 $0.59534 $0.64374176 $7.88M
2026-06-28 $0.58991824 $0.60402353 $0.58515235 $0.60057 $2.85M