Identifier on Binance: ENSOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2.3277 USDC |
636,535.0700 ENSO |
2.3280 USDC |
2.1350 USDC |
2.2110 USDC |
2.2010 USDC |
| 2025-10-15 |
2.5813 USDC |
1,349,160.3200 ENSO |
3.1440 USDC |
2.2710 USDC |
2.4500 USDC |
2.4780 USDC |
| 2025-10-14 |
2.8057 USDC |
2,768,711.2200 ENSO |
3.0010 USDC |
2.1340 USDC |
2.4640 USDC |
3.0380 USDC |