Crypto exchange Bithumb

Market Enjin Coin (ENJ) / KRW

Identifier on Bithumb: ENJ
123...2627
Date Price Volume Open Low High Close
2022-12-03 412.9119 KRW 45,288.2778 ENJ 416.0000 KRW 408.9000 KRW 416.1000 KRW 409.0000 KRW
2022-12-02 419.0591 KRW 111,965.8618 ENJ 416.3000 KRW 415.1000 KRW 424.2000 KRW 418.6000 KRW
2022-12-01 413.8925 KRW 74,697.7867 ENJ 417.1000 KRW 411.7000 KRW 417.6000 KRW 413.0000 KRW
2022-11-30 417.1357 KRW 73,946.8764 ENJ 417.0000 KRW 409.4000 KRW 423.0000 KRW 422.4000 KRW
2022-11-29 406.7662 KRW 22,164.5314 ENJ 408.4000 KRW 403.2000 KRW 409.9000 KRW 408.0000 KRW
2022-11-28 406.9400 KRW 77,946.3925 ENJ 408.3000 KRW 402.3000 KRW 411.5000 KRW 407.9000 KRW
2022-11-27 421.6836 KRW 79,405.2539 ENJ 424.5000 KRW 418.1000 KRW 429.1000 KRW 419.3000 KRW
2022-11-26 416.6859 KRW 68,720.4081 ENJ 419.4000 KRW 413.3000 KRW 419.5000 KRW 417.4000 KRW
2022-11-25 416.5253 KRW 74,654.1300 ENJ 418.4000 KRW 414.0000 KRW 418.4000 KRW 417.2000 KRW
2022-11-24 417.3085 KRW 182,423.4130 ENJ 412.0000 KRW 410.8000 KRW 429.5000 KRW 417.3000 KRW
2022-11-23 414.4253 KRW 130,349.3949 ENJ 414.7000 KRW 410.0000 KRW 418.4000 KRW 417.9000 KRW
2022-11-22 407.7490 KRW 87,136.4504 ENJ 403.5000 KRW 403.5000 KRW 411.4000 KRW 409.9000 KRW
2022-11-21 398.5362 KRW 288,097.2923 ENJ 407.6000 KRW 392.8000 KRW 407.6000 KRW 399.5000 KRW
2022-11-20 417.8641 KRW 123,629.3263 ENJ 429.1000 KRW 405.3000 KRW 430.2000 KRW 406.3000 KRW
2022-11-19 434.6692 KRW 116,445.1697 ENJ 432.5000 KRW 431.0000 KRW 438.6000 KRW 435.8000 KRW
2022-11-18 424.3341 KRW 103,983.8875 ENJ 423.5000 KRW 418.0000 KRW 430.0000 KRW 423.6000 KRW
2022-11-17 420.2139 KRW 97,705.8602 ENJ 418.1000 KRW 417.0000 KRW 424.4000 KRW 417.8000 KRW
2022-11-16 427.0798 KRW 125,778.3741 ENJ 429.9000 KRW 424.2000 KRW 430.8000 KRW 429.0000 KRW
2022-11-15 441.4322 KRW 244,550.6503 ENJ 436.1000 KRW 433.2000 KRW 448.5000 KRW 436.2000 KRW
2022-11-14 423.6472 KRW 67,741.0548 ENJ 423.6000 KRW 417.3000 KRW 427.9000 KRW 427.9000 KRW
2022-11-13 435.3228 KRW 916,657.5523 ENJ 441.0000 KRW 420.1000 KRW 452.6000 KRW 422.3000 KRW
2022-11-12 454.8788 KRW 64,287.5509 ENJ 456.0000 KRW 451.4000 KRW 457.9000 KRW 451.4000 KRW
2022-11-11 477.4043 KRW 712,333.6840 ENJ 477.8000 KRW 467.1000 KRW 490.6000 KRW 479.0000 KRW
2022-11-10 519.2663 KRW 474,414.6242 ENJ 518.8000 KRW 503.9000 KRW 540.6000 KRW 524.8000 KRW
2022-11-09 492.4104 KRW 2,822,907.5575 ENJ 521.6000 KRW 452.2000 KRW 554.7000 KRW 466.8000 KRW
2022-11-08 586.2980 KRW 2,259,180.7279 ENJ 606.3000 KRW 525.8000 KRW 643.5000 KRW 586.9000 KRW
2022-11-07 646.4206 KRW 572,801.9496 ENJ 634.9000 KRW 634.6000 KRW 660.7000 KRW 652.7000 KRW
2022-11-06 653.1758 KRW 145,900.7674 ENJ 664.3000 KRW 635.2000 KRW 672.3000 KRW 636.4000 KRW
2022-11-05 671.1469 KRW 236,792.6240 ENJ 670.6000 KRW 657.4000 KRW 678.7000 KRW 670.1000 KRW
2022-11-04 653.4673 KRW 108,709.5860 ENJ 650.1000 KRW 638.2000 KRW 661.9000 KRW 661.0000 KRW
2022-11-03 618.0921 KRW 130,385.0698 ENJ 621.5000 KRW 607.7000 KRW 624.5000 KRW 612.9000 KRW
2022-11-02 608.2396 KRW 235,124.2766 ENJ 610.9000 KRW 594.0000 KRW 625.4000 KRW 604.8000 KRW
2022-11-01 626.1662 KRW 97,572.3625 ENJ 630.8000 KRW 622.5000 KRW 633.1000 KRW 623.4000 KRW
2022-10-31 636.2391 KRW 133,451.6734 ENJ 633.6000 KRW 632.1000 KRW 640.3000 KRW 638.0000 KRW
2022-10-30 645.0969 KRW 195,936.6176 ENJ 653.2000 KRW 635.9000 KRW 657.3000 KRW 645.5000 KRW
2022-10-29 638.3891 KRW 175,098.7449 ENJ 633.3000 KRW 628.7000 KRW 648.5000 KRW 630.9000 KRW
2022-10-28 629.7829 KRW 57,795.9809 ENJ 622.0000 KRW 621.1000 KRW 634.5000 KRW 632.6000 KRW
2022-10-27 620.3172 KRW 277,364.9060 ENJ 623.0000 KRW 611.0000 KRW 629.3000 KRW 616.4000 KRW
2022-10-26 625.4693 KRW 81,712.4003 ENJ 621.9000 KRW 617.6000 KRW 628.4000 KRW 623.1000 KRW
2022-10-25 620.4536 KRW 414,117.3704 ENJ 616.9000 KRW 613.1000 KRW 629.6000 KRW 617.0000 KRW
2022-10-24 595.0771 KRW 99,578.1112 ENJ 593.8000 KRW 591.8000 KRW 598.4000 KRW 598.1000 KRW
2022-10-23 601.3662 KRW 124,594.1135 ENJ 592.0000 KRW 591.7000 KRW 606.7000 KRW 604.6000 KRW
2022-10-22 593.9847 KRW 29,559.7465 ENJ 598.4000 KRW 591.0000 KRW 598.4000 KRW 597.1000 KRW
2022-10-21 594.8308 KRW 80,950.2154 ENJ 586.2000 KRW 586.2000 KRW 598.2000 KRW 597.0000 KRW
2022-10-20 601.4060 KRW 74,518.0528 ENJ 614.6000 KRW 595.0000 KRW 614.8000 KRW 599.0000 KRW
2022-10-19 617.6025 KRW 62,698.8761 ENJ 621.0000 KRW 606.9000 KRW 624.9000 KRW 608.2000 KRW
2022-10-18 620.5628 KRW 54,936.7170 ENJ 619.6000 KRW 613.7000 KRW 627.5000 KRW 626.0000 KRW
2022-10-17 622.8360 KRW 52,746.9472 ENJ 619.5000 KRW 618.9000 KRW 626.0000 KRW 624.4000 KRW
2022-10-16 613.9632 KRW 40,993.4539 ENJ 609.1000 KRW 609.1000 KRW 624.2000 KRW 614.6000 KRW
2022-10-15 612.3254 KRW 59,695.8355 ENJ 612.2000 KRW 607.1000 KRW 616.0000 KRW 616.0000 KRW
123...2627