Crypto exchange Bithumb

Market Enjin Coin (ENJ) / KRW

Identifier on Bithumb: ENJ
Date Price Volume Open Low High Close
2021-01-31 372.8149 KRW 1,115,020.5199 ENJ 380.5000 KRW 367.5000 KRW 383.6000 KRW 376.1000 KRW
2021-01-30 366.9325 KRW 2,532,571.5830 ENJ 381.5000 KRW 351.5000 KRW 386.2000 KRW 361.4000 KRW
2021-01-29 391.3482 KRW 1,272,421.4280 ENJ 389.5000 KRW 386.4000 KRW 398.0000 KRW 392.3000 KRW
2021-01-28 417.5759 KRW 2,134,437.4198 ENJ 423.3000 KRW 412.9000 KRW 426.3000 KRW 413.0000 KRW
2021-01-27 419.3642 KRW 2,253,431.0634 ENJ 408.8000 KRW 406.1000 KRW 432.3000 KRW 409.2000 KRW
2021-01-26 459.6492 KRW 4,785,137.9802 ENJ 436.8000 KRW 436.8000 KRW 474.0000 KRW 473.5000 KRW
2021-01-25 503.6581 KRW 9,617,371.8428 ENJ 454.1000 KRW 450.1000 KRW 560.0000 KRW 527.8000 KRW
2021-01-24 442.5295 KRW 800,452.2950 ENJ 447.9000 KRW 436.3000 KRW 448.9000 KRW 444.4000 KRW
2021-01-23 465.4692 KRW 1,556,720.5886 ENJ 458.7000 KRW 455.9000 KRW 480.0000 KRW 470.1000 KRW
2021-01-22 434.3077 KRW 3,415,147.4746 ENJ 435.4000 KRW 413.2000 KRW 451.7000 KRW 422.4000 KRW
2021-01-21 392.2875 KRW 5,057,622.2719 ENJ 394.8000 KRW 365.1000 KRW 421.9000 KRW 376.5000 KRW
2021-01-20 478.1502 KRW 12,662,951.6654 ENJ 473.3000 KRW 450.0000 KRW 500.0000 KRW 468.7000 KRW
2021-01-19 398.6859 KRW 11,912,079.7319 ENJ 390.9000 KRW 365.0000 KRW 431.6000 KRW 407.2000 KRW
2021-01-18 264.1489 KRW 379,584.4052 ENJ 266.3000 KRW 261.7000 KRW 267.1000 KRW 265.1000 KRW
2021-01-17 261.3785 KRW 4,080,418.2645 ENJ 248.0000 KRW 247.3000 KRW 275.7000 KRW 264.4000 KRW
2021-01-16 220.0377 KRW 689,195.5901 ENJ 224.2000 KRW 208.5000 KRW 225.0000 KRW 223.0000 KRW
2021-01-15 197.2143 KRW 547,726.5981 ENJ 206.2000 KRW 190.1000 KRW 206.2000 KRW 197.4000 KRW
2021-01-14 199.3602 KRW 693,133.5490 ENJ 205.4000 KRW 190.0000 KRW 205.8000 KRW 198.0000 KRW
2021-01-13 192.3345 KRW 532,773.4784 ENJ 191.0000 KRW 189.5000 KRW 196.3000 KRW 192.3000 KRW
2021-01-12 190.0775 KRW 935,672.2070 ENJ 179.3000 KRW 179.3000 KRW 196.7000 KRW 188.7000 KRW
2021-01-11 171.7996 KRW 1,864,323.9858 ENJ 173.0000 KRW 158.0000 KRW 188.0000 KRW 187.9000 KRW
2021-01-10 206.7929 KRW 3,559,215.2570 ENJ 209.8000 KRW 189.0000 KRW 216.1000 KRW 210.4000 KRW
2021-01-09 232.4776 KRW 4,217,161.0999 ENJ 231.8000 KRW 222.1000 KRW 244.4000 KRW 233.0000 KRW
2021-01-08 252.6290 KRW 7,151,631.6475 ENJ 248.4000 KRW 237.8000 KRW 271.0000 KRW 253.1000 KRW
2021-01-07 193.6157 KRW 3,140,451.2900 ENJ 193.9000 KRW 176.3000 KRW 208.6000 KRW 185.7000 KRW
2021-01-06 173.8153 KRW 1,228,211.7757 ENJ 173.6000 KRW 166.1000 KRW 178.7000 KRW 177.9000 KRW
2021-01-05 161.4758 KRW 1,226,375.1156 ENJ 157.7000 KRW 156.6000 KRW 165.9000 KRW 163.2000 KRW
2021-01-04 158.3983 KRW 555,481.7939 ENJ 158.2000 KRW 155.0000 KRW 163.0000 KRW 160.8000 KRW
2021-01-03 150.5781 KRW 716,658.5973 ENJ 151.7000 KRW 147.0000 KRW 154.6000 KRW 153.4000 KRW
2021-01-02 144.4820 KRW 748,207.0193 ENJ 146.4000 KRW 141.7000 KRW 146.8000 KRW 146.3000 KRW
2021-01-01 150.1507 KRW 562,277.4192 ENJ 149.1000 KRW 147.0000 KRW 156.4000 KRW 149.6000 KRW
2020-12-31 142.9372 KRW 397,154.0381 ENJ 141.0000 KRW 140.7000 KRW 146.9000 KRW 144.3000 KRW
2020-12-30 144.5772 KRW 622,515.2008 ENJ 146.9000 KRW 142.7000 KRW 147.0000 KRW 143.6000 KRW
2020-12-29 148.0390 KRW 472,215.7006 ENJ 151.2000 KRW 145.4000 KRW 151.2000 KRW 148.8000 KRW
2020-12-28 156.1611 KRW 482,907.8575 ENJ 157.6000 KRW 153.8000 KRW 160.7000 KRW 156.2000 KRW
2020-12-27 155.9533 KRW 957,928.5344 ENJ 158.0000 KRW 151.0000 KRW 159.2000 KRW 153.0000 KRW
2020-12-26 152.4908 KRW 331,241.9403 ENJ 149.1000 KRW 149.0000 KRW 155.7000 KRW 155.7000 KRW
2020-12-25 154.1316 KRW 186,343.1090 ENJ 156.7000 KRW 152.2000 KRW 157.9000 KRW 154.9000 KRW
2020-12-24 154.4077 KRW 320,711.6462 ENJ 151.2000 KRW 150.0000 KRW 161.2000 KRW 159.2000 KRW
2020-12-23 141.7295 KRW 688,429.2008 ENJ 150.9000 KRW 131.1000 KRW 151.2000 KRW 140.7000 KRW
2020-12-22 161.1911 KRW 321,729.7252 ENJ 160.3000 KRW 159.4000 KRW 163.3000 KRW 163.3000 KRW
2020-12-21 161.7413 KRW 339,439.4187 ENJ 160.7000 KRW 159.8000 KRW 163.9000 KRW 162.3000 KRW
2020-12-20 169.2722 KRW 370,469.9672 ENJ 172.4000 KRW 166.0000 KRW 173.1000 KRW 168.6000 KRW
2020-12-19 175.9302 KRW 705,792.0354 ENJ 180.0000 KRW 173.0000 KRW 180.5000 KRW 173.7000 KRW
2020-12-18 172.1476 KRW 205,961.5015 ENJ 172.5000 KRW 169.7000 KRW 174.2000 KRW 173.9000 KRW
2020-12-17 167.1109 KRW 468,182.6943 ENJ 171.1000 KRW 164.0000 KRW 171.8000 KRW 165.3000 KRW
2020-12-16 165.0049 KRW 433,969.4810 ENJ 167.4000 KRW 162.4000 KRW 168.6000 KRW 166.7000 KRW
2020-12-15 169.9374 KRW 298,256.0567 ENJ 170.0000 KRW 167.3000 KRW 172.9000 KRW 168.6000 KRW
2020-12-14 164.3761 KRW 440,591.3899 ENJ 161.5000 KRW 161.5000 KRW 166.2000 KRW 163.5000 KRW
2020-12-13 155.8087 KRW 375,917.3221 ENJ 155.8000 KRW 153.7000 KRW 158.1000 KRW 155.7000 KRW