ENSO Historical USD Price
Daily close · Oct 14, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.94656667 | $0.97102308 | $0.93868333 | $0.94395714 | $2.35M |
| 2026-10-09 | $0.8940637 | $1.05 | $0.88401562 | $0.94921244 | $9.97M |
| 2026-10-08 | $0.90989716 | $0.94191451 | $0.84352194 | $0.8864775 | $3.45M |
| 2026-10-07 | $0.99158667 | $0.99620945 | $0.8893197 | $0.91172841 | $3.00M |
| 2026-10-06 | $1.01 | $1.01 | $0.97543333 | $0.99456564 | $1.61M |
| 2026-10-05 | $1.00 | $1.02 | $0.98897039 | $1.01 | $1.77M |
| 2026-10-04 | $0.96809382 | $1.00 | $0.96156005 | $0.99994167 | $1.66M |
| 2026-10-03 | $0.97721408 | $0.97930909 | $0.94600016 | $0.96744672 | $1.42M |
| 2026-10-02 | $1.01 | $1.02 | $0.96022727 | $0.97599839 | $2.15M |
| 2026-10-01 | $0.97744988 | $1.03 | $0.9747082 | $1.01 | $3.37M |
| 2026-09-30 | $0.97752157 | $0.98779703 | $0.957475 | $0.97603053 | $1.97M |
| 2026-09-29 | $0.9915675 | $1.01 | $0.96442761 | $0.97762782 | $1.35M |
| 2026-09-28 | $1.03 | $1.05 | $0.97260602 | $0.99191393 | $3.48M |
| 2026-09-27 | $1.04 | $1.05 | $1.01 | $1.03 | $1.68M |
| 2026-09-26 | $1.04 | $1.06 | $1.02 | $1.05 | $1.81M |
| 2026-09-25 | $1.03 | $1.04 | $1.01 | $1.04 | $3.57M |
| 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 |