Identifier on Bithumb: ENJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
63.8636 KRW |
1,193,332.0734 ENJ |
63.1100 KRW |
62.0000 KRW |
65.8700 KRW |
64.8700 KRW |
| 2020-03-17 |
64.6481 KRW |
3,779,956.1244 ENJ |
61.8000 KRW |
61.8000 KRW |
66.4500 KRW |
65.9900 KRW |
| 2020-03-16 |
58.4124 KRW |
2,216,299.1808 ENJ |
59.1000 KRW |
56.7500 KRW |
61.0000 KRW |
58.8700 KRW |
| 2020-03-15 |
66.1135 KRW |
2,851,627.5777 ENJ |
66.7900 KRW |
64.2000 KRW |
69.0000 KRW |
65.9700 KRW |
| 2020-03-14 |
65.6089 KRW |
4,197,408.1368 ENJ |
65.0500 KRW |
63.7200 KRW |
67.8900 KRW |
64.9000 KRW |
| 2020-03-13 |
61.2046 KRW |
7,437,549.6335 ENJ |
65.7000 KRW |
54.9000 KRW |
71.2200 KRW |
65.5700 KRW |
| 2020-03-12 |
64.9827 KRW |
3,930,358.1923 ENJ |
71.0000 KRW |
54.0000 KRW |
75.2300 KRW |
58.0000 KRW |
| 2020-03-11 |
98.8330 KRW |
1,048,624.0043 ENJ |
102.1000 KRW |
93.5300 KRW |
103.0000 KRW |
98.5000 KRW |
| 2020-03-10 |
106.3366 KRW |
1,126,909.1901 ENJ |
108.1000 KRW |
103.4000 KRW |
109.0000 KRW |
106.6000 KRW |
| 2020-03-09 |
102.9850 KRW |
721,003.2995 ENJ |
102.2000 KRW |
98.7400 KRW |
106.4000 KRW |
106.4000 KRW |
| 2020-03-08 |
113.6183 KRW |
1,995,735.8224 ENJ |
117.8000 KRW |
105.0000 KRW |
118.2000 KRW |
106.2000 KRW |
| 2020-03-06 |
130.0109 KRW |
3,999,700.1673 ENJ |
131.2000 KRW |
126.0000 KRW |
136.4000 KRW |
130.6000 KRW |
| 2020-03-05 |
132.5356 KRW |
448,088.9751 ENJ |
131.2000 KRW |
131.1000 KRW |
133.8000 KRW |
131.1000 KRW |
| 2020-03-04 |
126.3092 KRW |
312,262.1910 ENJ |
126.9000 KRW |
125.1000 KRW |
127.6000 KRW |
126.4000 KRW |
| 2020-03-03 |
128.4129 KRW |
697,039.2677 ENJ |
130.2000 KRW |
126.7000 KRW |
133.3000 KRW |
129.0000 KRW |
| 2020-03-02 |
132.0040 KRW |
632,636.0979 ENJ |
131.3000 KRW |
130.0000 KRW |
134.0000 KRW |
131.1000 KRW |
| 2020-03-01 |
123.3406 KRW |
1,275,007.1532 ENJ |
125.0000 KRW |
120.7000 KRW |
127.5000 KRW |
122.5000 KRW |
| 2020-02-29 |
119.7409 KRW |
391,539.4930 ENJ |
120.1000 KRW |
118.4000 KRW |
121.5000 KRW |
118.9000 KRW |
| 2020-02-28 |
120.9541 KRW |
782,738.0652 ENJ |
120.6000 KRW |
118.3000 KRW |
124.0000 KRW |
121.8000 KRW |
| 2020-02-27 |
124.0600 KRW |
2,014,718.9203 ENJ |
122.9000 KRW |
119.8000 KRW |
129.4000 KRW |
122.0000 KRW |
| 2020-02-26 |
117.6935 KRW |
1,970,428.9577 ENJ |
122.5000 KRW |
111.0000 KRW |
124.2000 KRW |
118.1000 KRW |
| 2020-02-25 |
135.5135 KRW |
1,116,747.4819 ENJ |
138.0000 KRW |
133.0000 KRW |
139.2000 KRW |
134.4000 KRW |
| 2020-02-24 |
145.5243 KRW |
766,435.5974 ENJ |
150.3000 KRW |
142.4000 KRW |
151.0000 KRW |
146.1000 KRW |
| 2020-02-23 |
153.7824 KRW |
808,430.4544 ENJ |
153.6000 KRW |
150.9000 KRW |
157.0000 KRW |
155.1000 KRW |
| 2020-02-22 |
146.3184 KRW |
556,612.1208 ENJ |
147.5000 KRW |
144.7000 KRW |
148.3000 KRW |
147.5000 KRW |
| 2020-02-21 |
152.4659 KRW |
1,462,956.9449 ENJ |
155.5000 KRW |
149.4000 KRW |
156.3000 KRW |
152.1000 KRW |
| 2020-02-20 |
155.8806 KRW |
1,285,139.5600 ENJ |
156.7000 KRW |
152.2000 KRW |
159.1000 KRW |
157.7000 KRW |
| 2020-02-19 |
168.5424 KRW |
3,444,934.4325 ENJ |
178.1000 KRW |
159.1000 KRW |
179.3000 KRW |
162.8000 KRW |
| 2020-02-18 |
162.2038 KRW |
5,290,840.8943 ENJ |
165.3000 KRW |
157.7000 KRW |
169.0000 KRW |
163.2000 KRW |
| 2020-02-17 |
169.5452 KRW |
14,136,834.8749 ENJ |
133.3000 KRW |
132.7000 KRW |
190.0000 KRW |
163.3000 KRW |
| 2020-02-16 |
137.8554 KRW |
2,490,865.0590 ENJ |
144.0000 KRW |
128.7000 KRW |
146.6000 KRW |
146.3000 KRW |
| 2020-02-15 |
160.3228 KRW |
3,003,509.4086 ENJ |
174.1000 KRW |
152.0000 KRW |
174.1000 KRW |
154.0000 KRW |
| 2020-02-14 |
163.3712 KRW |
1,804,248.6187 ENJ |
161.6000 KRW |
160.3000 KRW |
166.7000 KRW |
165.0000 KRW |
| 2020-02-13 |
157.2829 KRW |
621,443.1787 ENJ |
157.5000 KRW |
155.5000 KRW |
159.5000 KRW |
156.8000 KRW |
| 2020-02-12 |
162.8409 KRW |
2,962,683.7829 ENJ |
162.4000 KRW |
158.3000 KRW |
170.8000 KRW |
161.2000 KRW |
| 2020-02-11 |
159.7017 KRW |
1,896,426.8754 ENJ |
159.5000 KRW |
157.9000 KRW |
161.9000 KRW |
159.9000 KRW |
| 2020-02-10 |
161.6471 KRW |
3,797,268.2457 ENJ |
158.8000 KRW |
153.0000 KRW |
165.9000 KRW |
165.2000 KRW |
| 2020-02-09 |
155.7942 KRW |
4,260,831.4903 ENJ |
158.3000 KRW |
149.0000 KRW |
160.0000 KRW |
155.4000 KRW |
| 2020-02-08 |
154.2605 KRW |
4,093,896.4147 ENJ |
147.5000 KRW |
147.2000 KRW |
158.6000 KRW |
150.0000 KRW |
| 2020-02-07 |
151.6962 KRW |
2,427,341.9685 ENJ |
153.9000 KRW |
147.1000 KRW |
154.5000 KRW |
152.5000 KRW |
| 2020-02-06 |
155.7439 KRW |
2,801,791.1595 ENJ |
157.4000 KRW |
150.6000 KRW |
159.8000 KRW |
158.6000 KRW |
| 2020-02-05 |
152.5478 KRW |
9,949,864.0387 ENJ |
150.5000 KRW |
144.9000 KRW |
162.0000 KRW |
153.4000 KRW |
| 2020-02-04 |
160.4800 KRW |
40,953,946.4533 ENJ |
135.4000 KRW |
133.3000 KRW |
177.8000 KRW |
169.9000 KRW |
| 2020-02-03 |
132.6671 KRW |
6,653,557.4562 ENJ |
129.0000 KRW |
129.0000 KRW |
136.0000 KRW |
134.2000 KRW |
| 2020-02-02 |
129.4824 KRW |
5,880,007.1991 ENJ |
116.5000 KRW |
116.4000 KRW |
134.0000 KRW |
129.1000 KRW |
| 2020-02-01 |
120.6124 KRW |
2,067,890.0767 ENJ |
117.6000 KRW |
117.5000 KRW |
123.9000 KRW |
120.7000 KRW |
| 2020-01-31 |
111.2438 KRW |
491,664.0334 ENJ |
109.0000 KRW |
109.0000 KRW |
112.9000 KRW |
110.5000 KRW |
| 2020-01-30 |
111.5609 KRW |
1,045,964.5050 ENJ |
109.7000 KRW |
107.2000 KRW |
114.6000 KRW |
113.0000 KRW |
| 2020-01-29 |
102.2504 KRW |
807,517.6748 ENJ |
101.0000 KRW |
101.0000 KRW |
103.4000 KRW |
103.3000 KRW |
| 2020-01-28 |
101.2407 KRW |
421,848.5803 ENJ |
99.5000 KRW |
99.0000 KRW |
103.0000 KRW |
99.3100 KRW |