Identifier on Kraken: ENSOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.6650 USD |
49,531.7516 ENSO |
0.6540 USD |
0.6450 USD |
0.6840 USD |
0.6540 USD |
| 2025-12-14 |
0.6670 USD |
10,629.4011 ENSO |
0.6850 USD |
0.6490 USD |
0.6850 USD |
0.6570 USD |
| 2025-12-13 |
0.6890 USD |
25,677.1147 ENSO |
0.7110 USD |
0.6820 USD |
0.7120 USD |
0.6830 USD |
| 2025-12-12 |
0.7430 USD |
141,870.6699 ENSO |
0.7030 USD |
0.6970 USD |
0.8060 USD |
0.7020 USD |
| 2025-12-11 |
0.7080 USD |
18,822.8943 ENSO |
0.7190 USD |
0.6880 USD |
0.7490 USD |
0.6960 USD |
| 2025-12-10 |
0.7290 USD |
11,397.7664 ENSO |
0.7290 USD |
0.7240 USD |
0.7370 USD |
0.7330 USD |
| 2025-12-09 |
0.7250 USD |
39,085.8423 ENSO |
0.7150 USD |
0.7040 USD |
0.7460 USD |
0.7340 USD |
| 2025-12-08 |
0.0000 USD |
0.0000 ENSO |
0.7210 USD |
0.7210 USD |
0.7210 USD |
0.7210 USD |
| 2025-12-07 |
0.7220 USD |
6,674.0614 ENSO |
0.7310 USD |
0.6880 USD |
0.7370 USD |
0.7210 USD |
| 2025-12-06 |
0.7240 USD |
15,677.0657 ENSO |
0.7130 USD |
0.7070 USD |
0.7410 USD |
0.7300 USD |
| 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 |