Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Enso Tether (ENSOUSDT)
ENSOUSDT
Enso Tether (ENSOUSDT)
0.902000 $
-0.063000 (%-6.53)
Overview
Technicals
Comments
Archive

ENSOUSDT: Enso Tether Historical Data

Historical price data, yearly archive and performance analysis for Enso Tether.

Historical Chart

Loading chart...

Average

OPEN 1.0946
CLOSE 1.0652

Low

LOW 0.597

High

HIGH 4.15
DATE OPEN HIGH LOW CLOSE
10/14/2025 3 4.15 2.12 3.135
10/15/2025 3.134 3.43 2.266 2.33
10/16/2025 2.331 2.548 2.132 2.307
10/17/2025 2.308 2.38 1.769 1.92
10/18/2025 1.918 1.959 1.783 1.846
10/19/2025 1.845 1.943 1.75 1.917
10/20/2025 1.918 2.125 1.814 1.839
10/21/2025 1.838 1.838 1.579 1.593
10/22/2025 1.592 1.62 1.457 1.489
10/23/2025 1.489 1.604 1.475 1.596
10/24/2025 1.595 1.638 1.559 1.607
10/25/2025 1.606 2.058 1.589 1.847
10/26/2025 1.848 2.099 1.768 1.992
10/27/2025 1.992 2.336 1.83 1.887
10/28/2025 1.887 2.007 1.582 1.674
10/29/2025 1.673 2.785 1.662 1.731
10/30/2025 1.731 1.738 1.41 1.488
10/31/2025 1.488 1.567 1.318 1.415
11/01/2025 1.414 1.444 1.316 1.375
11/02/2025 1.375 1.513 1.256 1.291
11/03/2025 1.291 1.312 1.008 1.078
11/04/2025 1.078 1.136 1.024 1.071
11/05/2025 1.071 1.252 1.002 1.112
11/06/2025 1.112 1.187 1.006 1.05
11/07/2025 1.05 1.17 1.021 1.14
11/08/2025 1.14 1.158 1.07 1.095
11/09/2025 1.094 1.141 1.04 1.097
11/10/2025 1.097 1.176 1.075 1.145
11/11/2025 1.145 1.16 0.996 1.012
11/12/2025 1.012 1.066 0.977 1.043
11/13/2025 1.042 1.088 0.912 0.953
11/14/2025 0.952 0.952 0.864 0.885
11/15/2025 0.885 0.922 0.872 0.891
11/16/2025 0.891 0.926 0.826 0.901
11/17/2025 0.901 0.98 0.866 0.899
11/18/2025 0.899 0.903 0.849 0.885
11/19/2025 0.884 0.887 0.798 0.847
11/20/2025 0.847 0.878 0.785 0.814
11/21/2025 0.814 1.041 0.63 0.941
11/22/2025 0.94 1.178 0.798 0.828
11/23/2025 0.828 0.828 0.769 0.79
11/24/2025 0.79 0.826 0.764 0.815
11/25/2025 0.815 0.835 0.785 0.827
11/26/2025 0.827 0.861 0.793 0.854
11/27/2025 0.853 0.911 0.826 0.836
11/28/2025 0.835 0.889 0.767 0.78
11/29/2025 0.779 0.784 0.756 0.768
11/30/2025 0.768 0.777 0.746 0.75
12/01/2025 0.75 0.755 0.688 0.705
12/02/2025 0.704 0.753 0.698 0.742
12/03/2025 0.742 0.807 0.738 0.791
12/04/2025 0.792 0.799 0.737 0.753
12/05/2025 0.753 0.755 0.7 0.713
12/06/2025 0.713 0.761 0.705 0.731
12/07/2025 0.73 0.738 0.686 0.707
12/08/2025 0.707 0.733 0.699 0.72
12/09/2025 0.719 0.748 0.702 0.734
12/10/2025 0.734 0.744 0.708 0.715
12/11/2025 0.714 0.736 0.678 0.701
12/12/2025 0.701 0.812 0.695 0.706
12/13/2025 0.706 0.72 0.68 0.687
12/14/2025 0.687 0.687 0.644 0.653
12/15/2025 0.652 0.69 0.642 0.671
12/16/2025 0.67 0.762 0.66 0.719
12/17/2025 0.718 0.729 0.647 0.657
12/18/2025 0.657 0.68 0.597 0.616
12/19/2025 0.615 0.657 0.609 0.654
12/20/2025 0.654 0.721 0.647 0.689
12/21/2025 0.688 0.69 0.645 0.658
12/22/2025 0.659 0.673 0.647 0.66
12/23/2025 0.661 0.699 0.64 0.662
12/24/2025 0.663 0.713 0.642 0.697
12/25/2025 0.697 0.844 0.692 0.772
12/26/2025 0.772 0.779 0.705 0.723
12/27/2025 0.723 0.723 0.685 0.696
12/28/2025 0.695 0.75 0.679 0.72
12/29/2025 0.72 0.837 0.713 0.761
12/30/2025 0.76 0.793 0.694 0.696
12/31/2025 0.696 0.699 0.641 0.657