Enso
ENSO
Rank #1176
$0.7551
Updated 27 days ago
Market Cap
$15.58M
24h Volume
$14.74M
Avg Volume (all)
$108.17M
24h High/Low
$0.7619
$0.7086
$0.7086
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Multicoin Capital Portfolio
BNB Chain Ecosystem
Polychain Capital Portfolio
Infrastructure
Binance Alpha Spotlight
Intent
Chains
Ethereum
0x699f088b5dddcaf...
Binance Smart Chain
0xfeb339236d25d3e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.7551 | $0.7619 | $0.7086 | $0.7551 | $14.74M | $15.58M |
| Dec 2, 2025 | $0.7027 | $0.7467 | $0.7016 | $0.7445 | $15.13M | $14.84M |
| Dec 1, 2025 | $0.7509 | $0.7509 | $0.6938 | $0.7050 | $17.53M | $14.55M |
| Nov 30, 2025 | $0.7693 | $0.7712 | $0.7484 | $0.7605 | $13.67M | $15.67M |
| Nov 29, 2025 | $0.7810 | $0.7810 | $0.7631 | $0.7673 | $15.81M | $15.89M |
| Nov 28, 2025 | $0.8353 | $0.8774 | $0.7732 | $0.7810 | $23.94M | $16.53M |
| Nov 27, 2025 | $0.8465 | $0.8781 | $0.8288 | $0.8310 | $29.89M | $17.44M |
| Nov 26, 2025 | $0.8314 | $0.8480 | $0.7972 | $0.8296 | $21.14M | $16.91M |
| Nov 25, 2025 | $0.8198 | $0.8198 | $0.7905 | $0.8101 | $20.31M | $16.50M |
| Nov 24, 2025 | $0.7838 | $0.8084 | $0.7695 | $0.8084 | $21.94M | $16.12M |
| Nov 23, 2025 | $0.8321 | $0.8321 | $0.7709 | $0.7835 | $30.37M | $16.24M |
| Nov 22, 2025 | $0.9437 | $1.10 | $0.8011 | $0.8427 | $125.56M | $17.93M |
| Nov 21, 2025 | $0.8135 | $0.9219 | $0.7305 | $0.8792 | $49.23M | $16.79M |
| Nov 20, 2025 | $0.8486 | $0.8676 | $0.7982 | $0.8262 | $28.18M | $17.36M |
| Nov 19, 2025 | $0.8844 | $0.8844 | $0.8069 | $0.8411 | $30.29M | $17.50M |
| Nov 18, 2025 | $0.8938 | $0.8944 | $0.8571 | $0.8818 | $40.76M | $18.07M |
| Nov 17, 2025 | $0.9064 | $0.9571 | $0.8681 | $0.8868 | $51.37M | $18.76M |
| Nov 16, 2025 | $0.8880 | $0.8978 | $0.8352 | $0.8753 | $22.79M | $18.02M |
| Nov 15, 2025 | $0.8835 | $0.9087 | $0.8761 | $0.8873 | $23.35M | $18.40M |
| Nov 14, 2025 | $0.9476 | $0.9476 | $0.8773 | $0.8830 | $31.17M | $18.51M |
| Nov 13, 2025 | $1.04 | $1.08 | $0.9181 | $0.9430 | $39.29M | $20.62M |
| Nov 12, 2025 | $1.02 | $1.05 | $1.00 | $1.05 | $35.58M | $21.21M |
| Nov 11, 2025 | $1.04 | $1.16 | $1.03 | $1.04 | $43.13M | $21.44M |
| Nov 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $36.38M | $22.57M |
| Nov 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $31.56M | $22.52M |
| Nov 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $43.43M | $23.45M |
| Nov 7, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $45.64M | $21.56M |
| Nov 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $77.53M | $22.86M |
| Nov 5, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $56.73M | $22.17M |
| Nov 4, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $51.48M | $22.31M |
| Nov 3, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $62.58M | $26.59M |
| Nov 2, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $49.27M | $28.33M |
| Nov 1, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $70.32M | $29.04M |
| Oct 31, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $96.18M | $30.49M |
| Oct 30, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $277.90M | $35.88M |
| Oct 29, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $1.04B | $34.18M |
| Oct 28, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $773.67M | $38.96M |
| Oct 27, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $289.94M | $41.15M |
| Oct 26, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $214.47M | $38.01M |
| Oct 25, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $109.13M | $33.10M |
| Oct 24, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $36.25M | $32.82M |
| Oct 23, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $41.49M | $30.61M |
| Oct 22, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $46.05M | $32.65M |
| Oct 21, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $60.73M | $37.68M |
| Oct 20, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $54.11M | $39.42M |
| Oct 19, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $60.56M | $38.02M |
| Oct 18, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $83.12M | $39.83M |
| Oct 17, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $94.63M | $47.22M |
| Oct 16, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $185.17M | $48.30M |
| Oct 15, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $392.41M | $63.95M |
| Oct 14, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $392.41M | $63.95M |