Crypto exchange Kraken
Market Enso (ENSO) / USD
Identifier on Kraken: ENSOUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.7310 USD | 13,858.3313 ENSO | 0.7330 USD | 0.7300 USD | 0.7360 USD | 0.7360 USD |
| 2025-12-04 | 0.7860 USD | 3,954.6956 ENSO | 0.7880 USD | 0.7660 USD | 0.7970 USD | 0.7660 USD |
| 2025-12-03 | 0.7870 USD | 27,140.2196 ENSO | 0.7410 USD | 0.7410 USD | 0.8150 USD | 0.7990 USD |
| 2025-12-02 | 0.7380 USD | 11,592.4988 ENSO | 0.7010 USD | 0.7000 USD | 0.7690 USD | 0.7400 USD |
| 2025-12-01 | 0.7140 USD | 7,974.1908 ENSO | 0.7470 USD | 0.6970 USD | 0.7470 USD | 0.7120 USD |
| 2025-11-30 | 0.7540 USD | 461.3910 ENSO | 0.7600 USD | 0.7500 USD | 0.7600 USD | 0.7510 USD |
| 2025-11-29 | 0.7730 USD | 1,421.5767 ENSO | 0.7800 USD | 0.7660 USD | 0.7800 USD | 0.7710 USD |
| 2025-11-28 | 0.8220 USD | 27,927.8761 ENSO | 0.8370 USD | 0.7730 USD | 0.8870 USD | 0.7740 USD |
| 2025-11-27 | 0.8680 USD | 24,032.5126 ENSO | 0.8520 USD | 0.8270 USD | 0.9080 USD | 0.8420 USD |
| 2025-11-26 | 0.8300 USD | 21,548.6889 ENSO | 0.8300 USD | 0.8060 USD | 0.8560 USD | 0.8060 USD |
| 2025-11-25 | 0.8010 USD | 38,566.2226 ENSO | 0.8300 USD | 0.7850 USD | 0.8300 USD | 0.8010 USD |
| 2025-11-24 | 0.7750 USD | 27,625.8339 ENSO | 0.7850 USD | 0.7650 USD | 0.7910 USD | 0.7760 USD |
| 2025-11-23 | 0.7950 USD | 66,693.9450 ENSO | 0.8230 USD | 0.7700 USD | 0.8340 USD | 0.7940 USD |
| 2025-11-22 | 0.9420 USD | 419,817.0669 ENSO | 0.9280 USD | 0.8000 USD | 1.1700 USD | 0.8150 USD |
| 2025-11-21 | 0.7540 USD | 55,690.2890 ENSO | 0.8160 USD | 0.7050 USD | 0.8360 USD | 0.7460 USD |
| 2025-11-20 | 0.8600 USD | 44,543.1781 ENSO | 0.8460 USD | 0.8390 USD | 0.8730 USD | 0.8650 USD |
| 2025-11-19 | 0.8580 USD | 141,139.1547 ENSO | 0.8850 USD | 0.8180 USD | 0.8850 USD | 0.8210 USD |
| 2025-11-18 | 0.8790 USD | 203,701.4618 ENSO | 0.8960 USD | 0.8530 USD | 0.9020 USD | 0.8840 USD |
| 2025-11-17 | 0.9190 USD | 450,464.9409 ENSO | 0.8990 USD | 0.8670 USD | 0.9750 USD | 0.8680 USD |
| 2025-11-16 | 0.8990 USD | 12,897.5917 ENSO | 0.9000 USD | 0.8730 USD | 0.9200 USD | 0.8880 USD |
| 2025-11-15 | 0.9150 USD | 411.5277 ENSO | 0.8860 USD | 0.8860 USD | 0.9170 USD | 0.9170 USD |
| 2025-11-14 | 0.8930 USD | 53,301.8328 ENSO | 0.9500 USD | 0.8660 USD | 0.9500 USD | 0.8870 USD |
| 2025-11-13 | 1.0480 USD | 40,598.4936 ENSO | 1.0520 USD | 1.0300 USD | 1.0760 USD | 1.0710 USD |
| 2025-11-12 | 1.0140 USD | 2,355.3669 ENSO | 1.0160 USD | 1.0050 USD | 1.0160 USD | 1.0070 USD |
| 2025-11-11 | 1.1290 USD | 33,062.2241 ENSO | 1.1420 USD | 1.0790 USD | 1.1520 USD | 1.0880 USD |
| 2025-11-10 | 1.0990 USD | 34,770.2784 ENSO | 1.0930 USD | 1.0760 USD | 1.1210 USD | 1.0840 USD |
| 2025-11-09 | 1.0820 USD | 41,290.8501 ENSO | 1.0950 USD | 1.0420 USD | 1.1110 USD | 1.0640 USD |
| 2025-11-08 | 1.1120 USD | 59,896.8370 ENSO | 1.1390 USD | 1.0720 USD | 1.1550 USD | 1.0860 USD |
| 2025-11-07 | 1.0820 USD | 114,604.8465 ENSO | 1.0500 USD | 1.0230 USD | 1.1630 USD | 1.1340 USD |
| 2025-11-06 | 1.0830 USD | 131,255.4574 ENSO | 1.1040 USD | 1.0070 USD | 1.1850 USD | 1.0570 USD |
| 2025-11-05 | 1.1540 USD | 291,549.0328 ENSO | 1.0730 USD | 1.0070 USD | 1.2480 USD | 1.1120 USD |
| 2025-11-04 | 1.0760 USD | 23,143.9988 ENSO | 1.0680 USD | 1.0570 USD | 1.1080 USD | 1.0820 USD |
| 2025-11-03 | 1.2150 USD | 58,130.7702 ENSO | 1.2890 USD | 1.1510 USD | 1.3100 USD | 1.1820 USD |
| 2025-11-02 | 1.4080 USD | 103,581.2584 ENSO | 1.3650 USD | 1.2860 USD | 1.5060 USD | 1.2860 USD |
| 2025-11-01 | 1.3640 USD | 87,459.8356 ENSO | 1.4310 USD | 1.3070 USD | 1.4320 USD | 1.3700 USD |
| 2025-10-31 | 1.4330 USD | 96,391.4669 ENSO | 1.4920 USD | 1.3100 USD | 1.5690 USD | 1.3870 USD |
| 2025-10-30 | 1.5500 USD | 62,235.4185 ENSO | 1.7230 USD | 1.4150 USD | 1.7230 USD | 1.4430 USD |
| 2025-10-29 | 1.9980 USD | 135,755.8956 ENSO | 1.6680 USD | 1.6110 USD | 2.7140 USD | 2.3350 USD |
| 2025-10-28 | 1.7950 USD | 165,225.1362 ENSO | 1.8820 USD | 1.6010 USD | 2.0040 USD | 1.6510 USD |
| 2025-10-27 | 2.0930 USD | 386,743.4213 ENSO | 1.9840 USD | 1.8380 USD | 2.3320 USD | 1.8890 USD |
| 2025-10-26 | 1.8880 USD | 26,074.6821 ENSO | 1.8420 USD | 1.8180 USD | 1.9480 USD | 1.8420 USD |
| 2025-10-25 | 1.7890 USD | 84,377.7914 ENSO | 1.5980 USD | 1.5930 USD | 1.9450 USD | 1.9180 USD |
| 2025-10-24 | 1.5910 USD | 42,119.5400 ENSO | 1.5890 USD | 1.5570 USD | 1.6350 USD | 1.6040 USD |
| 2025-10-23 | 1.5490 USD | 66,748.3332 ENSO | 1.4740 USD | 1.4720 USD | 1.6000 USD | 1.5750 USD |
| 2025-10-22 | 1.5600 USD | 35,469.6689 ENSO | 1.5760 USD | 1.5020 USD | 1.6070 USD | 1.5580 USD |
| 2025-10-21 | 1.7390 USD | 51,137.3098 ENSO | 1.8230 USD | 1.6830 USD | 1.8230 USD | 1.7500 USD |
| 2025-10-20 | 1.9740 USD | 104,828.2018 ENSO | 1.9420 USD | 1.8230 USD | 2.0930 USD | 1.8630 USD |
| 2025-10-19 | 1.8320 USD | 38,156.0662 ENSO | 1.8400 USD | 1.7950 USD | 1.8660 USD | 1.7980 USD |
| 2025-10-18 | 1.8460 USD | 162,481.2772 ENSO | 1.9070 USD | 1.6790 USD | 1.9550 USD | 1.9300 USD |
| 2025-10-17 | 2.0350 USD | 386,831.6884 ENSO | 2.3160 USD | 1.7820 USD | 2.3720 USD | 1.9070 USD |
12