What historical data is shown for ENSO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Enso (ENSO) Historical Data
ETH
Infra
Enso Historical Price Information — Daily ENSO Open, High, Low, Close & Volume
$0.5130
+4.48% 1D
Recently Viewed
1H+0.39%
1D+4.48%
1W-19.84%
1M-48.65%
Enso (ENSO) has 90 days of daily open, high, low and close on file. Over that window ENSO ranged $0.5040 to $1.0504, closed at $0.5117 and is down 48.2% across the window.
Enso — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.0504
Window low
$0.5040
First → last
-48.18%
Latest close
$0.5117
vs live
+0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ENSO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.5040 | $0.5127 | $0.4843 | $0.5117 | +1.53% | $17,433 | $10.54M |
| Nov 3, 2026 | $0.5140 | $0.5148 | $0.4828 | $0.5040 | -1.95% | $77,652 | $10.38M |
| Nov 2, 2026 | $0.5535 | $0.5539 | $0.5116 | $0.5140 | -7.14% | $88,557 | $10.58M |
| Nov 1, 2026 | $0.5484 | $0.5654 | $0.5413 | $0.5535 | +0.93% | $72,016 | $11.40M |
| Oct 31, 2026 | $0.6003 | $0.6034 | $0.5340 | $0.5484 | -8.65% | $168,583 | $11.29M |
| Oct 30, 2026 | $0.5754 | $0.6025 | $0.5549 | $0.6003 | +4.33% | $94,986 | $12.36M |
| Oct 29, 2026 | $0.6360 | $0.6393 | $0.5730 | $0.5754 | -9.53% | $77,125 | $11.85M |
| Oct 28, 2026 | $0.6418 | $0.6507 | $0.6219 | $0.6360 | -0.90% | $72,587 | $13.10M |
| Oct 27, 2026 | $0.6393 | $0.6469 | $0.6227 | $0.6418 | +0.39% | $72,510 | $13.21M |
| Oct 26, 2026 | $0.6124 | $0.6497 | $0.6031 | $0.6393 | +4.39% | $62,891 | $13.16M |
| Oct 25, 2026 | $0.6495 | $0.6579 | $0.6079 | $0.6124 | -5.71% | $72,203 | $12.61M |
| Oct 24, 2026 | $0.6527 | $0.6716 | $0.6285 | $0.6495 | -0.49% | $91,188 | $13.37M |
| Oct 23, 2026 | $0.6665 | $0.6858 | $0.6408 | $0.6527 | -2.07% | $78,256 | $13.44M |
| Oct 22, 2026 | $0.7032 | $0.7073 | $0.6539 | $0.6665 | -5.22% | $69,045 | $13.72M |
| Oct 21, 2026 | $0.6591 | $0.7108 | $0.6434 | $0.7032 | +6.69% | $78,384 | $14.48M |
| Oct 20, 2026 | $0.6149 | $0.6801 | $0.5970 | $0.6591 | +7.19% | $255,001 | $13.57M |
| Oct 19, 2026 | $0.6790 | $0.6848 | $0.5945 | $0.6149 | -9.44% | $336,521 | $12.66M |
| Oct 18, 2026 | $0.6969 | $0.7063 | $0.6463 | $0.6790 | -2.57% | $104,233 | $13.98M |
| Oct 17, 2026 | $0.7487 | $0.7529 | $0.6879 | $0.6969 | -6.92% | $73,839 | $14.35M |
| Oct 16, 2026 | $0.7781 | $0.8004 | $0.7414 | $0.7487 | -3.78% | $63,441 | $15.42M |
| Oct 15, 2026 | $0.8124 | $0.8141 | $0.7428 | $0.7781 | -4.22% | $122,464 | $16.02M |
| Oct 14, 2026 | $0.9074 | $0.9171 | $0.8073 | $0.8124 | -10.47% | $71,975 | $16.73M |
| Oct 13, 2026 | $0.9013 | $0.9249 | $0.8850 | $0.9074 | +0.68% | $79,747 | $18.68M |
| Oct 12, 2026 | $0.9548 | $0.9871 | $0.8902 | $0.9013 | -5.60% | $79,869 | $18.56M |
| Oct 11, 2026 | $0.9449 | $1.0132 | $0.9432 | $0.9548 | +1.05% | $60,728 | $19.66M |
| Oct 10, 2026 | $0.9499 | $0.9729 | $0.9384 | $0.9449 | -0.53% | $62,260 | $19.46M |
| Oct 9, 2026 | $0.8877 | $1.0512 | $0.8832 | $0.9499 | +7.01% | $95,107 | $19.56M |
| Oct 8, 2026 | $0.9103 | $0.9430 | $0.8420 | $0.8877 | -2.48% | $68,890 | $18.28M |
| Oct 7, 2026 | $0.9914 | $0.9978 | $0.8889 | $0.9103 | -8.18% | $72,642 | $18.74M |
| Oct 6, 2026 | $1.0128 | $1.0168 | $0.9745 | $0.9914 | -2.11% | $59,383 | $20.41M |
| Oct 5, 2026 | $1.0008 | $1.0182 | $0.9871 | $1.0128 | +1.20% | $82,738 | $20.85M |
| Oct 4, 2026 | $0.9670 | $1.0025 | $0.9614 | $1.0008 | +3.50% | $66,637 | $20.61M |
| Oct 3, 2026 | $0.9751 | $0.9809 | $0.9448 | $0.9670 | -0.83% | $60,229 | $19.91M |
| Oct 2, 2026 | $1.0085 | $1.0213 | $0.9585 | $0.9751 | -3.31% | $95,637 | $20.08M |
| Oct 1, 2026 | $0.9769 | $1.0363 | $0.9745 | $1.0085 | +3.23% | $117,934 | $20.77M |
| Sep 30, 2026 | $0.9777 | $0.9908 | $0.9573 | $0.9769 | -0.08% | $61,028 | $20.11M |
| Sep 29, 2026 | $0.9929 | $1.0074 | $0.9618 | $0.9777 | -1.53% | $68,938 | $20.13M |
| Sep 28, 2026 | $1.0325 | $1.0589 | $0.9689 | $0.9929 | -3.84% | $104,575 | $20.44M |
| Sep 27, 2026 | $1.0504 | $1.0507 | $1.007 | $1.0325 | -1.70% | $72,452 | $21.26M |
| Sep 26, 2026 | $1.0387 | $1.0611 | $1.0177 | $1.0504 | +1.13% | $75,116 | $21.63M |
| Sep 25, 2026 | $1.0291 | $1.0418 | $1.0132 | $1.0387 | +0.93% | $64,265 | $21.39M |
| Sep 24, 2026 | $0.9856 | $1.0369 | $0.9698 | $1.0291 | +4.41% | $78,334 | $21.19M |
| Sep 23, 2026 | $1.0199 | $1.0447 | $0.9752 | $0.9856 | -3.36% | $124,133 | $20.29M |
| Sep 22, 2026 | $1.0198 | $1.024 | $0.9790 | $1.0199 | +0.01% | $74,948 | $21.00M |
| Sep 21, 2026 | $1.0019 | $1.0674 | $0.9729 | $1.0198 | +1.79% | $116,072 | $21.00M |
| Sep 20, 2026 | $0.9578 | $1.1773 | $0.9183 | $1.0019 | +4.60% | $226,116 | $20.63M |
| Sep 19, 2026 | $0.9713 | $0.9807 | $0.9443 | $0.9578 | -1.39% | $79,856 | $19.72M |
| Sep 18, 2026 | $0.9143 | $1.0196 | $0.8104 | $0.9713 | +6.23% | $115,347 | $20.00M |
| Sep 17, 2026 | $0.9126 | $0.9246 | $0.8926 | $0.9143 | +0.19% | $65,611 | $18.83M |
| Sep 16, 2026 | $0.9072 | $0.9329 | $0.8988 | $0.9126 | +0.60% | $60,918 | $18.79M |
| Sep 15, 2026 | $0.9266 | $0.9349 | $0.8951 | $0.9072 | -2.09% | $65,750 | $18.68M |
| Sep 14, 2026 | $0.9071 | $0.9276 | $0.8990 | $0.9266 | +2.15% | $61,095 | $19.08M |
| Sep 13, 2026 | $0.9315 | $0.9429 | $0.8970 | $0.9071 | -2.62% | $62,964 | $18.68M |
| Sep 12, 2026 | $0.9641 | $0.9784 | $0.9104 | $0.9315 | -3.38% | $69,611 | $19.18M |
| Sep 11, 2026 | $0.9007 | $0.9706 | $0.8968 | $0.9641 | +7.04% | $81,680 | $19.85M |
| Sep 10, 2026 | $0.9136 | $0.9193 | $0.8885 | $0.9007 | -1.41% | $65,633 | $18.55M |
| Sep 9, 2026 | $0.9047 | $0.9175 | $0.8791 | $0.9136 | +0.98% | $76,033 | $18.81M |
| Sep 8, 2026 | $0.9006 | $0.9179 | $0.8792 | $0.9047 | +0.46% | $80,019 | $18.63M |
| Sep 7, 2026 | $0.9026 | $0.9217 | $0.8756 | $0.9006 | -0.22% | $69,159 | $18.54M |
| Sep 6, 2026 | $0.9129 | $0.9377 | $0.8793 | $0.9026 | -1.13% | $96,181 | $18.58M |
| Sep 5, 2026 | $0.8406 | $0.9248 | $0.8380 | $0.9129 | +8.60% | $150,024 | $18.80M |
| Sep 4, 2026 | $0.8673 | $0.8848 | $0.8328 | $0.8406 | -3.08% | $95,565 | $17.31M |
| Sep 3, 2026 | $0.8624 | $0.8760 | $0.8427 | $0.8673 | +0.57% | $96,996 | $17.86M |
| Sep 2, 2026 | $0.8446 | $0.8859 | $0.8414 | $0.8624 | +2.11% | $84,200 | $17.76M |
| Sep 1, 2026 | $0.8875 | $0.9422 | $0.8331 | $0.8446 | -4.83% | $208,217 | $17.39M |
| Aug 31, 2026 | $0.8472 | $0.9499 | $0.8392 | $0.8875 | +4.76% | $225,476 | $18.27M |
| Aug 30, 2026 | $0.8716 | $0.8975 | $0.8351 | $0.8472 | -2.80% | $118,217 | $17.44M |
| Aug 29, 2026 | $0.8715 | $0.9150 | $0.8494 | $0.8716 | +0.01% | $114,462 | $17.95M |
| Aug 28, 2026 | $0.8205 | $0.8870 | $0.8040 | $0.8715 | +6.22% | $106,199 | $17.94M |
| Aug 27, 2026 | $0.8324 | $0.8371 | $0.8059 | $0.8205 | -1.43% | $77,978 | $16.89M |
| Aug 26, 2026 | $0.8557 | $0.8689 | $0.7839 | $0.8324 | -2.72% | $86,852 | $17.14M |
| Aug 25, 2026 | $0.8383 | $0.8675 | $0.8261 | $0.8557 | +2.08% | $99,257 | $17.62M |
| Aug 24, 2026 | $0.8664 | $0.8672 | $0.8258 | $0.8383 | -3.24% | $63,636 | $17.26M |
| Aug 23, 2026 | $0.8644 | $0.8776 | $0.8181 | $0.8664 | +0.23% | $58,671 | $17.84M |
| Aug 22, 2026 | $0.8667 | $0.9182 | $0.7602 | $0.8644 | -0.27% | $77,639 | $17.80M |
| Aug 21, 2026 | $0.8316 | $0.8887 | $0.8105 | $0.8667 | +4.22% | $65,262 | $17.85M |
| Aug 20, 2026 | $0.8417 | $0.8474 | $0.8137 | $0.8316 | -1.20% | $66,092 | $17.12M |
| Aug 19, 2026 | $0.8067 | $0.8623 | $0.7933 | $0.8417 | +4.34% | $70,674 | $17.33M |
| Aug 18, 2026 | $0.7795 | $0.8400 | $0.7588 | $0.8067 | +3.49% | $99,586 | $16.61M |
| Aug 17, 2026 | $0.8009 | $0.8282 | $0.7764 | $0.7795 | -2.67% | $128,573 | $16.05M |
| Aug 16, 2026 | $0.8349 | $0.8501 | $0.7946 | $0.8009 | -4.07% | $103,907 | $16.49M |
| Aug 15, 2026 | $0.7234 | $0.9104 | $0.7204 | $0.8349 | +15.41% | $120,736 | $17.19M |
| Aug 14, 2026 | $0.7815 | $0.7970 | $0.7178 | $0.7234 | -7.43% | $75,623 | $14.89M |
| Aug 13, 2026 | $0.9328 | $0.9334 | $0.7699 | $0.7815 | -16.22% | $83,567 | $16.09M |
| Aug 12, 2026 | $0.9545 | $0.9819 | $0.9239 | $0.9328 | -2.27% | $73,958 | $19.21M |
| Aug 11, 2026 | $0.9945 | $1.0127 | $0.9433 | $0.9545 | -4.02% | $76,838 | $19.65M |
| Aug 10, 2026 | $0.9686 | $1.008 | $0.9618 | $0.9945 | +2.67% | $63,449 | $20.48M |
| Aug 9, 2026 | $0.9658 | $1.0383 | $0.9632 | $0.9686 | +0.29% | $77,937 | $19.94M |
| Aug 8, 2026 | $0.9875 | $1.0188 | $0.9431 | $0.9658 | -2.20% | $67,818 | $19.89M |
| Aug 7, 2026 | $1.01 | $1.0526 | $0.9803 | $0.9875 | — | $121,553 | $20.33M |
Enso Historical Data FAQ
Window highs, lows, best/worst days and volume for EnsoWhat is the all-time high for ENSO?
Enso's record price is about $4.63. It currently trades at $0.5130, roughly 88.9% below that peak. The all-time low on record is $0.484231. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ENSO market cap?
Enso has a market capitalisation of about $10.51M, on roughly $5.91M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ENSO change over this window?
Across 90 daily candles, close-to-close moved down 48.18%.
What were ENSO's high and low in this window?
In this sample, the highest trade print is about $1.1773 (Sep 20, 2026) and the lowest about $0.4828 (Nov 3, 2026).
What were ENSO's best and worst days in this window?
Best close-to-close day was about +15.41% (Aug 15, 2026); worst was -16.22% (Aug 13, 2026).