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
$0.9060
+0.33% 1D
Recently Viewed
1H+0.33%
1D+0.33%
1W+0.55%
1M+16.15%
Enso (ENSO) has 90 days of daily open, high, low and close on file. Over that window ENSO ranged $0.5900 to $1.01, closed at $0.9046 and is up 50.3% across the window.
Enso — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.01
Window low
$0.5900
First → last
+50.34%
Latest close
$0.9046
vs live
+0.15%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.9072 | $0.9329 | $0.9000 | $0.9046 | -0.29% | $47,872 | $18.63M |
| 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 | -2.23% | $121,553 | $20.33M |
| Aug 6, 2026 | $0.9006 | $1.0314 | $0.8911 | $1.01 | +12.15% | $141,290 | $20.80M |
| Aug 5, 2026 | $0.9025 | $0.9291 | $0.8775 | $0.9006 | -0.21% | $74,277 | $18.54M |
| Aug 4, 2026 | $0.9232 | $0.9468 | $0.8529 | $0.9025 | -2.24% | $79,955 | $18.58M |
| Aug 3, 2026 | $0.9233 | $0.9633 | $0.8962 | $0.9232 | -0.01% | $122,189 | $19.01M |
| Aug 2, 2026 | $0.9401 | $0.9465 | $0.8878 | $0.9233 | -1.79% | $72,404 | $19.01M |
| Aug 1, 2026 | $0.9047 | $0.9712 | $0.8239 | $0.9401 | +3.91% | $190,565 | $19.36M |
| Jul 31, 2026 | $0.8574 | $0.9189 | $0.8484 | $0.9047 | +5.52% | $96,419 | $18.63M |
| Jul 30, 2026 | $0.8563 | $0.8812 | $0.8357 | $0.8574 | +0.13% | $98,399 | $17.65M |
| Jul 29, 2026 | $0.8457 | $0.8792 | $0.8039 | $0.8563 | +1.25% | $86,391 | $17.63M |
| Jul 28, 2026 | $0.8229 | $0.8633 | $0.8156 | $0.8457 | +2.77% | $81,833 | $17.41M |
| Jul 27, 2026 | $0.7953 | $0.8573 | $0.7722 | $0.8229 | +3.47% | $98,058 | $16.94M |
| Jul 26, 2026 | $0.8082 | $0.8265 | $0.7944 | $0.7953 | -1.60% | $90,172 | $16.38M |
| Jul 25, 2026 | $0.7915 | $0.8493 | $0.7716 | $0.8082 | +2.11% | $87,006 | $16.64M |
| Jul 24, 2026 | $0.7650 | $0.8140 | $0.7560 | $0.7915 | +3.46% | $90,055 | $16.30M |
| Jul 23, 2026 | $0.7532 | $0.7891 | $0.7456 | $0.7650 | +1.57% | $67,871 | $15.75M |
| Jul 22, 2026 | $0.7368 | $0.7549 | $0.7267 | $0.7532 | +2.23% | $112,585 | $15.51M |
| Jul 21, 2026 | $0.7510 | $0.7596 | $0.7300 | $0.7368 | -1.89% | $79,132 | $15.17M |
| Jul 20, 2026 | $0.7070 | $0.7541 | $0.6899 | $0.7510 | +6.22% | $130,724 | $15.46M |
| Jul 19, 2026 | $0.7070 | $0.7111 | $0.6981 | $0.7070 | +0.00% | $112,476 | $14.56M |
| Jul 18, 2026 | $0.7175 | $0.7256 | $0.6987 | $0.7070 | -1.46% | $77,132 | $14.56M |
| Jul 17, 2026 | $0.7383 | $0.7559 | $0.7141 | $0.7175 | -2.82% | $96,842 | $14.77M |
| Jul 16, 2026 | $0.7439 | $0.7517 | $0.7195 | $0.7383 | -0.75% | $79,102 | $15.20M |
| Jul 15, 2026 | $0.7027 | $0.7608 | $0.6952 | $0.7439 | +5.86% | $122,029 | $15.32M |
| Jul 14, 2026 | $0.7173 | $0.7218 | $0.7007 | $0.7027 | -2.04% | $88,105 | $14.47M |
| Jul 13, 2026 | $0.7000 | $0.7216 | $0.6933 | $0.7173 | +2.47% | $84,541 | $14.77M |
| Jul 12, 2026 | $0.6894 | $0.7374 | $0.6836 | $0.7000 | +1.54% | $92,639 | $14.41M |
| Jul 11, 2026 | $0.7192 | $0.7284 | $0.6894 | $0.6894 | -4.14% | $78,030 | $14.19M |
| Jul 10, 2026 | $0.7080 | $0.7280 | $0.6912 | $0.7192 | +1.58% | $100,706 | $14.81M |
| Jul 9, 2026 | $0.6910 | $0.7408 | $0.6791 | $0.7080 | +2.46% | $94,954 | $14.58M |
| Jul 8, 2026 | $0.6615 | $0.7200 | $0.6409 | $0.6910 | +4.46% | $152,434 | $14.23M |
| Jul 7, 2026 | $0.6728 | $0.6990 | $0.6569 | $0.6615 | -1.68% | $79,888 | $13.62M |
| Jul 6, 2026 | $0.6722 | $0.6782 | $0.6481 | $0.6728 | +0.09% | $97,679 | $13.85M |
| Jul 5, 2026 | $0.6633 | $0.6931 | $0.6458 | $0.6722 | +1.34% | $77,019 | $13.84M |
| Jul 4, 2026 | $0.6542 | $0.6745 | $0.6374 | $0.6633 | +1.39% | $68,806 | $13.66M |
| Jul 3, 2026 | $0.6352 | $0.6659 | $0.6335 | $0.6542 | +2.99% | $64,899 | $13.47M |
| Jul 2, 2026 | $0.6180 | $0.6424 | $0.6149 | $0.6352 | +2.78% | $79,235 | $13.08M |
| Jul 1, 2026 | $0.6206 | $0.6354 | $0.6083 | $0.6180 | -0.42% | $99,802 | $12.72M |
| Jun 30, 2026 | $0.6434 | $0.6440 | $0.6007 | $0.6206 | -3.54% | $86,506 | $12.78M |
| Jun 29, 2026 | $0.6007 | $0.6689 | $0.5953 | $0.6434 | +7.11% | $176,796 | $13.25M |
| Jun 28, 2026 | $0.5900 | $0.6048 | $0.5847 | $0.6007 | +1.81% | $78,882 | $12.37M |
| Jun 27, 2026 | $0.6037 | $0.6054 | $0.5854 | $0.5900 | -2.27% | $70,108 | $12.15M |
| Jun 26, 2026 | $0.6204 | $0.6233 | $0.5822 | $0.6037 | -2.69% | $63,815 | $12.43M |
| Jun 25, 2026 | $0.5956 | $0.6395 | $0.5791 | $0.6204 | +4.16% | $94,135 | $12.77M |
| Jun 24, 2026 | $0.6533 | $0.6729 | $0.5735 | $0.5956 | -8.83% | $89,515 | $12.26M |
| Jun 23, 2026 | $0.6446 | $0.6907 | $0.6269 | $0.6533 | +1.35% | $107,601 | $13.45M |
| Jun 22, 2026 | $0.6105 | $0.6800 | $0.6096 | $0.6446 | +5.59% | $76,892 | $13.27M |
| Jun 21, 2026 | $0.6387 | $0.6698 | $0.6032 | $0.6105 | -4.42% | $70,267 | $12.57M |
| Jun 20, 2026 | $0.6017 | $0.6531 | $0.5990 | $0.6387 | +6.15% | $102,964 | $13.15M |
| Jun 19, 2026 | $0.5973 | $0.6088 | $0.5795 | $0.6017 | — | $73,340 | $12.39M |
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 $0.9060, roughly 80.4% below that peak. The all-time low on record is $0.52582. 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 $18.65M, on roughly $7.59M 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 up 50.34%.
What were ENSO's high and low in this window?
In this sample, the highest trade print is about $1.0526 (Aug 7, 2026) and the lowest about $0.5735 (Jun 24, 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).