Identifier on Bithumb: ENJ
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-17 |
428.6030 KRW |
109,415.2676 ENJ |
424.0000 KRW |
422.0000 KRW |
432.0000 KRW |
426.0000 KRW |
2024-01-16 |
428.5882 KRW |
51,584.9403 ENJ |
424.0000 KRW |
422.0000 KRW |
432.0000 KRW |
429.0000 KRW |
2024-01-15 |
420.5929 KRW |
115,524.8611 ENJ |
420.0000 KRW |
415.0000 KRW |
427.0000 KRW |
418.0000 KRW |
2024-01-14 |
420.8619 KRW |
54,409.9562 ENJ |
429.0000 KRW |
415.0000 KRW |
433.0000 KRW |
415.0000 KRW |
2024-01-13 |
440.0733 KRW |
14,534.2903 ENJ |
438.0000 KRW |
437.0000 KRW |
443.0000 KRW |
437.0000 KRW |
2024-01-12 |
438.4559 KRW |
167,940.8555 ENJ |
455.0000 KRW |
421.0000 KRW |
455.0000 KRW |
437.0000 KRW |
2024-01-11 |
446.6140 KRW |
128,723.4967 ENJ |
453.0000 KRW |
438.0000 KRW |
456.0000 KRW |
452.0000 KRW |
2024-01-10 |
418.7476 KRW |
573,075.3992 ENJ |
395.0000 KRW |
394.0000 KRW |
442.0000 KRW |
430.0000 KRW |
2024-01-09 |
391.7858 KRW |
227,911.1762 ENJ |
397.0000 KRW |
382.0000 KRW |
400.0000 KRW |
391.0000 KRW |
2024-01-08 |
415.2900 KRW |
289,375.8736 ENJ |
393.0000 KRW |
393.0000 KRW |
454.0000 KRW |
427.0000 KRW |
2024-01-07 |
397.0614 KRW |
141,412.7292 ENJ |
411.0000 KRW |
384.0000 KRW |
412.0000 KRW |
388.0000 KRW |
2024-01-06 |
416.2412 KRW |
94,649.2778 ENJ |
418.0000 KRW |
411.0000 KRW |
420.0000 KRW |
414.0000 KRW |
2024-01-05 |
425.5974 KRW |
105,017.8741 ENJ |
430.0000 KRW |
418.0000 KRW |
432.0000 KRW |
431.0000 KRW |
2024-01-04 |
456.5182 KRW |
124,909.5095 ENJ |
457.0000 KRW |
452.0000 KRW |
460.0000 KRW |
457.0000 KRW |
2024-01-03 |
452.6987 KRW |
160,948.5747 ENJ |
441.0000 KRW |
441.0000 KRW |
464.0000 KRW |
450.0000 KRW |
2024-01-02 |
505.3804 KRW |
51,554.1925 ENJ |
509.0000 KRW |
499.0000 KRW |
511.0000 KRW |
501.0000 KRW |
2024-01-01 |
511.2349 KRW |
220,427.2119 ENJ |
503.0000 KRW |
502.0000 KRW |
518.0000 KRW |
511.0000 KRW |
2023-12-31 |
513.9177 KRW |
209,859.7720 ENJ |
520.0000 KRW |
495.0000 KRW |
524.0000 KRW |
511.0000 KRW |
2023-12-30 |
498.8601 KRW |
118,266.9868 ENJ |
496.0000 KRW |
492.0000 KRW |
503.0000 KRW |
496.0000 KRW |
2023-12-29 |
504.2560 KRW |
135,892.0080 ENJ |
520.0000 KRW |
494.0000 KRW |
520.0000 KRW |
499.0000 KRW |
2023-12-28 |
517.7647 KRW |
90,625.5793 ENJ |
522.0000 KRW |
512.0000 KRW |
530.0000 KRW |
516.0000 KRW |
2023-12-27 |
550.9436 KRW |
300,957.2526 ENJ |
567.0000 KRW |
541.0000 KRW |
568.0000 KRW |
544.0000 KRW |
2023-12-26 |
541.7971 KRW |
223,165.9889 ENJ |
553.0000 KRW |
520.0000 KRW |
560.0000 KRW |
546.0000 KRW |
2023-12-25 |
527.7587 KRW |
316,200.6234 ENJ |
534.0000 KRW |
522.0000 KRW |
536.0000 KRW |
526.0000 KRW |
2023-12-24 |
519.4134 KRW |
426,248.1647 ENJ |
512.0000 KRW |
503.0000 KRW |
530.0000 KRW |
512.0000 KRW |
2023-12-23 |
512.1792 KRW |
546,624.6685 ENJ |
485.0000 KRW |
485.0000 KRW |
525.0000 KRW |
518.0000 KRW |
2023-12-22 |
492.0047 KRW |
174,712.3472 ENJ |
481.0000 KRW |
480.0000 KRW |
498.0000 KRW |
498.0000 KRW |
2023-12-21 |
481.6706 KRW |
231,245.5988 ENJ |
465.0000 KRW |
463.0000 KRW |
492.0000 KRW |
486.0000 KRW |
2023-12-20 |
467.5314 KRW |
160,381.5938 ENJ |
465.0000 KRW |
461.0000 KRW |
474.0000 KRW |
468.0000 KRW |
2023-12-19 |
441.1267 KRW |
84,564.5555 ENJ |
440.0000 KRW |
432.0000 KRW |
452.0000 KRW |
440.0000 KRW |
2023-12-18 |
432.2565 KRW |
259,992.9740 ENJ |
428.0000 KRW |
420.0000 KRW |
449.0000 KRW |
445.0000 KRW |
2023-12-17 |
449.6833 KRW |
189,758.1064 ENJ |
448.0000 KRW |
423.0000 KRW |
473.0000 KRW |
452.0000 KRW |
2023-12-16 |
469.8480 KRW |
163,390.8266 ENJ |
470.0000 KRW |
466.0000 KRW |
475.0000 KRW |
468.0000 KRW |
2023-12-15 |
474.0012 KRW |
126,418.7679 ENJ |
470.0000 KRW |
466.0000 KRW |
484.0000 KRW |
471.0000 KRW |
2023-12-14 |
477.5646 KRW |
90,069.1668 ENJ |
478.0000 KRW |
474.0000 KRW |
483.0000 KRW |
481.0000 KRW |
2023-12-13 |
459.6533 KRW |
143,646.2348 ENJ |
450.0000 KRW |
447.0000 KRW |
472.0000 KRW |
468.0000 KRW |
2023-12-12 |
450.6964 KRW |
280,815.7693 ENJ |
455.0000 KRW |
438.0000 KRW |
460.0000 KRW |
457.0000 KRW |
2023-12-11 |
434.2559 KRW |
302,996.3928 ENJ |
440.0000 KRW |
415.0000 KRW |
445.0000 KRW |
442.0000 KRW |
2023-12-10 |
480.3156 KRW |
208,817.4216 ENJ |
481.0000 KRW |
463.0000 KRW |
487.0000 KRW |
480.0000 KRW |
2023-12-09 |
491.1049 KRW |
145,169.5483 ENJ |
488.0000 KRW |
481.0000 KRW |
500.0000 KRW |
483.0000 KRW |
2023-12-08 |
471.7986 KRW |
192,180.5190 ENJ |
466.0000 KRW |
462.0000 KRW |
480.0000 KRW |
476.0000 KRW |
2023-12-07 |
459.2423 KRW |
209,337.9987 ENJ |
452.0000 KRW |
452.0000 KRW |
466.0000 KRW |
460.0000 KRW |
2023-12-06 |
448.8606 KRW |
124,219.8229 ENJ |
434.0000 KRW |
434.0000 KRW |
460.0000 KRW |
451.0000 KRW |
2023-12-05 |
441.3115 KRW |
473,842.7295 ENJ |
424.0000 KRW |
422.0000 KRW |
455.0000 KRW |
450.0000 KRW |
2023-12-04 |
408.6766 KRW |
72,160.1364 ENJ |
406.0000 KRW |
401.0000 KRW |
417.0000 KRW |
417.0000 KRW |
2023-12-03 |
390.5803 KRW |
81,861.3146 ENJ |
391.0000 KRW |
385.0000 KRW |
395.0000 KRW |
392.0000 KRW |
2023-12-02 |
394.2329 KRW |
65,099.8788 ENJ |
396.0000 KRW |
392.0000 KRW |
399.0000 KRW |
392.0000 KRW |
2023-12-01 |
390.7954 KRW |
88,425.3471 ENJ |
386.0000 KRW |
385.0000 KRW |
394.0000 KRW |
394.0000 KRW |
2023-11-30 |
373.1948 KRW |
159,986.9604 ENJ |
370.0000 KRW |
370.0000 KRW |
376.0000 KRW |
375.0000 KRW |
2023-11-29 |
377.7455 KRW |
99,694.8584 ENJ |
377.7000 KRW |
374.9000 KRW |
384.0000 KRW |
382.0000 KRW |