Crypto exchange Bithumb

Market Enjin Coin (ENJ) / KRW

Identifier on Bithumb: ENJ
Date Price Volume Open Low High Close
2020-06-26 192.9443 KRW 689,930.8856 ENJ 192.6000 KRW 190.7000 KRW 196.0000 KRW 192.3000 KRW
2020-06-25 202.6787 KRW 155,944.4551 ENJ 201.7000 KRW 201.5000 KRW 204.7000 KRW 204.7000 KRW
2020-06-24 210.5585 KRW 175,458.4742 ENJ 210.8000 KRW 205.8000 KRW 214.1000 KRW 212.7000 KRW
2020-06-23 221.6853 KRW 689,928.7470 ENJ 221.7000 KRW 216.4000 KRW 227.5000 KRW 217.6000 KRW
2020-06-22 209.8347 KRW 432,151.7751 ENJ 209.2000 KRW 206.7000 KRW 213.0000 KRW 211.5000 KRW
2020-06-21 208.4841 KRW 235,692.2255 ENJ 205.9000 KRW 205.7000 KRW 211.6000 KRW 206.4000 KRW
2020-06-20 205.1055 KRW 288,341.0153 ENJ 208.0000 KRW 202.2000 KRW 208.0000 KRW 206.4000 KRW
2020-06-19 210.3884 KRW 312,818.1866 ENJ 215.8000 KRW 205.8000 KRW 216.7000 KRW 208.8000 KRW
2020-06-18 216.3691 KRW 889,532.8506 ENJ 209.5000 KRW 208.7000 KRW 222.5000 KRW 213.8000 KRW
2020-06-17 210.6302 KRW 443,810.7065 ENJ 211.0000 KRW 205.1000 KRW 214.6000 KRW 209.7000 KRW
2020-06-16 215.8566 KRW 645,552.8759 ENJ 218.7000 KRW 215.0000 KRW 218.7000 KRW 215.2000 KRW
2020-06-15 213.1846 KRW 674,209.6268 ENJ 205.3000 KRW 205.3000 KRW 218.0000 KRW 215.3000 KRW
2020-06-14 219.2578 KRW 424,576.9671 ENJ 219.8000 KRW 216.0000 KRW 223.0000 KRW 217.8000 KRW
2020-06-13 228.6372 KRW 513,099.4254 ENJ 229.1000 KRW 227.2000 KRW 231.1000 KRW 229.5000 KRW
2020-06-12 231.9259 KRW 1,084,935.7124 ENJ 238.0000 KRW 227.4000 KRW 243.2000 KRW 230.7000 KRW
2020-06-11 232.7052 KRW 1,432,346.5619 ENJ 242.5000 KRW 220.5000 KRW 242.5000 KRW 221.7000 KRW
2020-06-10 247.2164 KRW 810,810.4001 ENJ 242.9000 KRW 241.3000 KRW 250.3000 KRW 247.6000 KRW
2020-06-09 243.1299 KRW 428,267.8737 ENJ 245.0000 KRW 240.1000 KRW 245.7000 KRW 240.1000 KRW
2020-06-08 243.6867 KRW 1,224,229.7480 ENJ 233.2000 KRW 233.0000 KRW 247.4000 KRW 243.0000 KRW
2020-06-07 233.3837 KRW 560,480.2088 ENJ 231.5000 KRW 230.6000 KRW 238.1000 KRW 236.2000 KRW
2020-06-06 241.2327 KRW 647,739.0031 ENJ 242.0000 KRW 240.0000 KRW 244.0000 KRW 242.0000 KRW
2020-06-05 244.7108 KRW 1,552,840.1674 ENJ 235.8000 KRW 234.4000 KRW 248.4000 KRW 244.3000 KRW
2020-06-04 240.1922 KRW 769,258.1006 ENJ 241.7000 KRW 236.4000 KRW 242.5000 KRW 240.6000 KRW
2020-06-03 236.9095 KRW 641,814.8068 ENJ 232.9000 KRW 232.2000 KRW 240.8000 KRW 239.7000 KRW
2020-06-02 238.3690 KRW 1,057,146.6433 ENJ 238.3000 KRW 232.5000 KRW 242.3000 KRW 240.0000 KRW
2020-06-01 248.8520 KRW 1,376,650.3679 ENJ 256.1000 KRW 242.0000 KRW 258.3000 KRW 244.9000 KRW
2020-05-31 252.4789 KRW 1,707,962.6962 ENJ 239.9000 KRW 239.9000 KRW 260.7000 KRW 248.8000 KRW
2020-05-30 243.1814 KRW 624,084.1287 ENJ 249.5000 KRW 238.2000 KRW 249.8000 KRW 241.8000 KRW
2020-05-29 244.2584 KRW 815,036.9782 ENJ 247.0000 KRW 240.1000 KRW 249.3000 KRW 247.6000 KRW
2020-05-28 251.6462 KRW 2,334,641.0324 ENJ 252.5000 KRW 245.0000 KRW 265.0000 KRW 246.4000 KRW
2020-05-27 262.8272 KRW 17,999,241.1622 ENJ 225.8000 KRW 223.1000 KRW 285.6000 KRW 260.7000 KRW
2020-05-26 227.1922 KRW 1,675,448.5998 ENJ 236.3000 KRW 221.4000 KRW 236.3000 KRW 226.0000 KRW
2020-05-25 227.9118 KRW 2,657,635.3745 ENJ 214.3000 KRW 212.3000 KRW 236.4000 KRW 226.0000 KRW
2020-05-24 205.8500 KRW 1,091,714.0918 ENJ 207.2000 KRW 200.3000 KRW 212.5000 KRW 202.0000 KRW
2020-05-23 213.6786 KRW 574,998.8735 ENJ 211.3000 KRW 208.3000 KRW 216.9000 KRW 213.9000 KRW
2020-05-22 209.0773 KRW 635,527.0478 ENJ 209.7000 KRW 205.7000 KRW 212.2000 KRW 208.1000 KRW
2020-05-21 216.7754 KRW 2,281,911.7005 ENJ 215.3000 KRW 207.0000 KRW 227.4000 KRW 217.0000 KRW
2020-05-20 201.6463 KRW 1,755,753.4913 ENJ 199.8000 KRW 189.3000 KRW 210.0000 KRW 206.0000 KRW
2020-05-19 196.9615 KRW 2,100,312.8477 ENJ 189.4000 KRW 188.6000 KRW 202.9000 KRW 198.4000 KRW
2020-05-18 189.0801 KRW 300,404.4864 ENJ 190.4000 KRW 187.8000 KRW 190.5000 KRW 190.4000 KRW
2020-05-17 192.3973 KRW 445,837.0685 ENJ 193.5000 KRW 190.0000 KRW 196.0000 KRW 194.0000 KRW
2020-05-16 198.7672 KRW 283,488.9138 ENJ 198.9000 KRW 194.2000 KRW 201.6000 KRW 195.5000 KRW
2020-05-15 200.7754 KRW 705,359.8335 ENJ 202.4000 KRW 194.1000 KRW 205.6000 KRW 202.4000 KRW
2020-05-14 193.6577 KRW 1,011,735.9883 ENJ 191.9000 KRW 188.9000 KRW 199.3000 KRW 195.3000 KRW
2020-05-13 198.2826 KRW 1,845,062.1046 ENJ 200.9000 KRW 193.4000 KRW 205.9000 KRW 196.2000 KRW
2020-05-12 196.6725 KRW 2,602,616.0066 ENJ 192.0000 KRW 190.0000 KRW 200.8000 KRW 197.6000 KRW
2020-05-11 174.2410 KRW 1,885,646.2461 ENJ 173.3000 KRW 162.5000 KRW 183.3000 KRW 181.0000 KRW
2020-05-10 171.4808 KRW 541,815.2964 ENJ 173.4000 KRW 162.7000 KRW 175.5000 KRW 174.6000 KRW
2020-05-09 178.5446 KRW 318,643.3035 ENJ 180.5000 KRW 175.3000 KRW 180.6000 KRW 175.3000 KRW
2020-05-08 175.7787 KRW 1,109,732.3693 ENJ 170.9000 KRW 169.7000 KRW 178.8000 KRW 174.2000 KRW