Crypto exchange Binance
Market Enso (ENSO) / USD Coin (USDC)
Identifier on Binance: ENSOUSDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.7337 USDC | 48,798.8700 ENSO | 0.7520 USDC | 0.7010 USDC | 0.7020 USDC | 0.7010 USDC |
| 2025-12-04 | 0.7764 USDC | 61,649.1100 ENSO | 0.7900 USDC | 0.7400 USDC | 0.7550 USDC | 0.7590 USDC |
| 2025-12-03 | 0.7802 USDC | 257,520.6900 ENSO | 0.7430 USDC | 0.7390 USDC | 0.7430 USDC | 0.7980 USDC |
| 2025-12-02 | 0.7221 USDC | 165,089.4400 ENSO | 0.7040 USDC | 0.6990 USDC | 0.7040 USDC | 0.7410 USDC |
| 2025-12-01 | 0.7062 USDC | 90,682.7700 ENSO | 0.7500 USDC | 0.6890 USDC | 0.6970 USDC | 0.7020 USDC |
| 2025-11-30 | 0.7587 USDC | 21,195.8700 ENSO | 0.7630 USDC | 0.7470 USDC | 0.7520 USDC | 0.7640 USDC |
| 2025-11-29 | 0.7712 USDC | 33,155.4900 ENSO | 0.7790 USDC | 0.7570 USDC | 0.7660 USDC | 0.7700 USDC |
| 2025-11-28 | 0.8237 USDC | 96,261.1200 ENSO | 0.8340 USDC | 0.7700 USDC | 0.7750 USDC | 0.7760 USDC |
| 2025-11-27 | 0.8681 USDC | 235,764.1600 ENSO | 0.8510 USDC | 0.8270 USDC | 0.8390 USDC | 0.8310 USDC |
| 2025-11-26 | 0.8310 USDC | 159,539.7000 ENSO | 0.8260 USDC | 0.7940 USDC | 0.8040 USDC | 0.8290 USDC |
| 2025-11-25 | 0.8055 USDC | 101,606.1200 ENSO | 0.8130 USDC | 0.7850 USDC | 0.7920 USDC | 0.7970 USDC |
| 2025-11-24 | 0.7823 USDC | 105,048.7700 ENSO | 0.7880 USDC | 0.7650 USDC | 0.7750 USDC | 0.8050 USDC |
| 2025-11-23 | 0.7870 USDC | 121,534.8800 ENSO | 0.8250 USDC | 0.7700 USDC | 0.7750 USDC | 0.7830 USDC |
| 2025-11-22 | 1.0068 USDC | 1,359,421.4000 ENSO | 0.9380 USDC | 0.7990 USDC | 0.8110 USDC | 0.8380 USDC |
| 2025-11-21 | 0.9002 USDC | 1,570,704.7500 ENSO | 0.8140 USDC | 0.7000 USDC | 0.7370 USDC | 0.9070 USDC |
| 2025-11-20 | 0.8427 USDC | 78,501.6500 ENSO | 0.8460 USDC | 0.7840 USDC | 0.8010 USDC | 0.8130 USDC |
| 2025-11-19 | 0.8453 USDC | 157,313.7900 ENSO | 0.8850 USDC | 0.7960 USDC | 0.8080 USDC | 0.8380 USDC |
| 2025-11-18 | 0.8769 USDC | 68,402.0700 ENSO | 0.8900 USDC | 0.8490 USDC | 0.8610 USDC | 0.8710 USDC |
| 2025-11-17 | 0.9278 USDC | 192,503.6200 ENSO | 0.8940 USDC | 0.8680 USDC | 0.8760 USDC | 0.8840 USDC |
| 2025-11-16 | 0.8813 USDC | 206,944.9400 ENSO | 0.8890 USDC | 0.8270 USDC | 0.8470 USDC | 0.8760 USDC |
| 2025-11-15 | 0.9017 USDC | 70,831.3100 ENSO | 0.8830 USDC | 0.8730 USDC | 0.8880 USDC | 0.8890 USDC |
| 2025-11-14 | 0.8960 USDC | 119,100.2800 ENSO | 0.9480 USDC | 0.8640 USDC | 0.8890 USDC | 0.8890 USDC |
| 2025-11-13 | 1.0115 USDC | 188,326.6700 ENSO | 1.0440 USDC | 0.9140 USDC | 0.9210 USDC | 0.9450 USDC |
| 2025-11-12 | 1.0310 USDC | 126,594.9000 ENSO | 1.0150 USDC | 0.9780 USDC | 1.0210 USDC | 1.0410 USDC |
| 2025-11-11 | 1.0625 USDC | 142,590.4800 ENSO | 1.1430 USDC | 0.9920 USDC | 1.0060 USDC | 1.0050 USDC |
| 2025-11-10 | 1.1330 USDC | 199,261.3000 ENSO | 1.0920 USDC | 1.0750 USDC | 1.0900 USDC | 1.1460 USDC |
| 2025-11-09 | 1.0863 USDC | 176,978.3100 ENSO | 1.0930 USDC | 1.0400 USDC | 1.0560 USDC | 1.0970 USDC |
| 2025-11-08 | 1.1104 USDC | 99,747.1500 ENSO | 1.1370 USDC | 1.0730 USDC | 1.0830 USDC | 1.0920 USDC |
| 2025-11-07 | 1.0937 USDC | 207,132.6100 ENSO | 1.0500 USDC | 1.0210 USDC | 1.0450 USDC | 1.1590 USDC |
| 2025-11-06 | 1.0931 USDC | 414,926.6900 ENSO | 1.1100 USDC | 1.0060 USDC | 1.0420 USDC | 1.0670 USDC |
| 2025-11-05 | 1.1587 USDC | 945,870.8900 ENSO | 1.0720 USDC | 1.0040 USDC | 1.0460 USDC | 1.0850 USDC |
| 2025-11-04 | 1.0821 USDC | 462,937.6500 ENSO | 1.0770 USDC | 1.0250 USDC | 1.0620 USDC | 1.0770 USDC |
| 2025-11-03 | 1.1481 USDC | 514,299.8600 ENSO | 1.2920 USDC | 1.0150 USDC | 1.0560 USDC | 1.0530 USDC |
| 2025-11-02 | 1.3918 USDC | 659,639.4900 ENSO | 1.3740 USDC | 1.2560 USDC | 1.2690 USDC | 1.2840 USDC |
| 2025-11-01 | 1.3701 USDC | 348,717.9600 ENSO | 1.4110 USDC | 1.3150 USDC | 1.3620 USDC | 1.3650 USDC |
| 2025-10-31 | 1.4386 USDC | 740,743.3700 ENSO | 1.4860 USDC | 1.3190 USDC | 1.3620 USDC | 1.3710 USDC |
| 2025-10-30 | 1.5643 USDC | 1,458,311.8500 ENSO | 1.7320 USDC | 1.4120 USDC | 1.4560 USDC | 1.4800 USDC |
| 2025-10-29 | 2.0970 USDC | 2,445,339.7000 ENSO | 1.6710 USDC | 1.6620 USDC | 1.7030 USDC | 1.7870 USDC |
| 2025-10-28 | 1.7742 USDC | 695,820.3300 ENSO | 1.8860 USDC | 1.5860 USDC | 1.6560 USDC | 1.6700 USDC |
| 2025-10-27 | 2.1082 USDC | 1,290,904.3100 ENSO | 1.9930 USDC | 1.8270 USDC | 1.8950 USDC | 1.9090 USDC |
| 2025-10-26 | 1.9048 USDC | 617,758.8800 ENSO | 1.8450 USDC | 1.7700 USDC | 1.7930 USDC | 1.9990 USDC |
| 2025-10-25 | 1.8575 USDC | 721,070.4400 ENSO | 1.6070 USDC | 1.5880 USDC | 1.6070 USDC | 1.8250 USDC |
| 2025-10-24 | 1.5979 USDC | 95,839.7000 ENSO | 1.5940 USDC | 1.5570 USDC | 1.5840 USDC | 1.6290 USDC |
| 2025-10-23 | 1.5529 USDC | 214,558.6500 ENSO | 1.4880 USDC | 1.4760 USDC | 1.5100 USDC | 1.5940 USDC |
| 2025-10-22 | 1.5319 USDC | 239,227.6800 ENSO | 1.5930 USDC | 1.4520 USDC | 1.4760 USDC | 1.4740 USDC |
| 2025-10-21 | 1.7191 USDC | 480,305.9100 ENSO | 1.8220 USDC | 1.6190 USDC | 1.6370 USDC | 1.6270 USDC |
| 2025-10-20 | 1.9510 USDC | 357,028.5200 ENSO | 1.9160 USDC | 1.8230 USDC | 1.8580 USDC | 1.8450 USDC |
| 2025-10-19 | 1.8529 USDC | 275,900.2800 ENSO | 1.8460 USDC | 1.7530 USDC | 1.8280 USDC | 1.9090 USDC |
| 2025-10-18 | 1.8682 USDC | 389,338.6900 ENSO | 1.9210 USDC | 1.7800 USDC | 1.8390 USDC | 1.8360 USDC |
| 2025-10-17 | 1.9944 USDC | 670,326.0100 ENSO | 2.3040 USDC | 1.7720 USDC | 1.8410 USDC | 1.9030 USDC |
12