Identifier on Bithumb: ENJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
101.7104 KRW |
973,049.0746 ENJ |
100.9000 KRW |
99.0100 KRW |
103.0000 KRW |
102.5000 KRW |
| 2020-01-26 |
100.6516 KRW |
694,296.5117 ENJ |
101.5000 KRW |
99.9600 KRW |
101.9000 KRW |
100.5000 KRW |
| 2020-01-25 |
99.9709 KRW |
383,517.8418 ENJ |
98.5100 KRW |
97.2100 KRW |
103.4000 KRW |
103.2000 KRW |
| 2020-01-24 |
100.2380 KRW |
2,236,544.7072 ENJ |
99.9200 KRW |
97.8300 KRW |
102.0000 KRW |
98.5000 KRW |
| 2020-01-23 |
100.1170 KRW |
9,427,764.2687 ENJ |
95.6500 KRW |
92.8000 KRW |
106.8000 KRW |
100.0000 KRW |
| 2020-01-22 |
86.9537 KRW |
480,077.7260 ENJ |
86.3300 KRW |
86.1000 KRW |
88.0000 KRW |
88.0000 KRW |
| 2020-01-21 |
87.4102 KRW |
437,439.8505 ENJ |
87.3900 KRW |
86.6600 KRW |
87.7000 KRW |
87.5000 KRW |
| 2020-01-20 |
86.5803 KRW |
355,940.7256 ENJ |
87.1600 KRW |
85.8000 KRW |
87.4900 KRW |
86.4800 KRW |
| 2020-01-19 |
84.5060 KRW |
381,293.3965 ENJ |
84.1900 KRW |
83.3600 KRW |
85.0800 KRW |
84.3800 KRW |
| 2020-01-18 |
87.3210 KRW |
717,124.5229 ENJ |
89.0900 KRW |
86.1200 KRW |
89.1000 KRW |
88.0900 KRW |
| 2020-01-17 |
90.0940 KRW |
792,961.6544 ENJ |
87.9000 KRW |
87.5700 KRW |
91.8900 KRW |
89.9200 KRW |
| 2020-01-16 |
91.2172 KRW |
4,432,455.8763 ENJ |
90.2100 KRW |
87.5600 KRW |
95.5000 KRW |
90.5200 KRW |
| 2020-01-15 |
83.7906 KRW |
1,238,143.8293 ENJ |
85.0000 KRW |
81.4000 KRW |
86.4000 KRW |
83.2100 KRW |
| 2020-01-14 |
78.0528 KRW |
3,283,172.5121 ENJ |
79.5000 KRW |
76.0000 KRW |
80.7700 KRW |
80.1300 KRW |
| 2020-01-13 |
80.6595 KRW |
434,404.7470 ENJ |
81.3000 KRW |
80.3000 KRW |
81.4700 KRW |
80.9000 KRW |
| 2020-01-12 |
81.7110 KRW |
239,253.3410 ENJ |
82.4200 KRW |
81.4300 KRW |
82.5300 KRW |
81.8700 KRW |
| 2020-01-11 |
82.8202 KRW |
1,012,640.2928 ENJ |
84.2000 KRW |
81.8800 KRW |
84.8900 KRW |
81.8800 KRW |
| 2020-01-10 |
81.4037 KRW |
839,131.3608 ENJ |
81.6200 KRW |
80.6100 KRW |
82.6000 KRW |
81.8000 KRW |
| 2020-01-09 |
82.0707 KRW |
581,640.9365 ENJ |
82.4200 KRW |
81.5000 KRW |
83.9700 KRW |
82.0000 KRW |
| 2020-01-08 |
84.7141 KRW |
1,780,705.0675 ENJ |
83.2000 KRW |
82.6100 KRW |
86.4000 KRW |
84.2400 KRW |
| 2020-01-07 |
84.1633 KRW |
2,118,978.4829 ENJ |
86.2100 KRW |
82.5200 KRW |
87.4600 KRW |
83.7000 KRW |
| 2020-01-06 |
86.6202 KRW |
1,240,658.3793 ENJ |
88.5400 KRW |
85.2000 KRW |
88.6500 KRW |
86.0300 KRW |
| 2020-01-05 |
89.0763 KRW |
329,002.8042 ENJ |
89.6000 KRW |
87.6300 KRW |
90.2000 KRW |
88.5900 KRW |
| 2020-01-04 |
89.5496 KRW |
412,204.3929 ENJ |
89.1100 KRW |
88.6600 KRW |
90.5400 KRW |
89.6600 KRW |
| 2020-01-03 |
89.1608 KRW |
396,370.0204 ENJ |
89.0600 KRW |
88.2100 KRW |
91.1600 KRW |
90.0100 KRW |
| 2020-01-02 |
86.2615 KRW |
1,353,093.7971 ENJ |
89.2000 KRW |
83.7100 KRW |
89.7900 KRW |
85.8900 KRW |
| 2020-01-01 |
92.8024 KRW |
162,686.6787 ENJ |
91.9200 KRW |
91.2000 KRW |
94.9700 KRW |
92.1000 KRW |
| 2019-12-31 |
94.2624 KRW |
1,068,816.8312 ENJ |
96.9300 KRW |
91.9900 KRW |
97.1000 KRW |
93.0900 KRW |
| 2019-12-30 |
94.7340 KRW |
534,924.1533 ENJ |
95.9000 KRW |
92.5500 KRW |
97.2900 KRW |
94.7000 KRW |
| 2019-12-29 |
94.0171 KRW |
884,469.2916 ENJ |
95.2000 KRW |
91.1100 KRW |
96.5000 KRW |
92.8100 KRW |
| 2019-12-28 |
93.0266 KRW |
2,561,604.6098 ENJ |
90.7100 KRW |
90.2300 KRW |
95.4500 KRW |
92.5100 KRW |
| 2019-12-27 |
85.7435 KRW |
537,261.4336 ENJ |
86.6700 KRW |
85.1300 KRW |
86.9000 KRW |
86.0000 KRW |
| 2019-12-26 |
87.7774 KRW |
776,778.3641 ENJ |
87.2000 KRW |
86.5000 KRW |
89.8500 KRW |
87.7900 KRW |
| 2019-12-25 |
87.9963 KRW |
1,464,298.4285 ENJ |
88.1000 KRW |
87.0500 KRW |
89.4700 KRW |
87.5000 KRW |
| 2019-12-24 |
90.7351 KRW |
1,216,790.7805 ENJ |
90.9900 KRW |
89.3000 KRW |
92.4000 KRW |
90.1100 KRW |
| 2019-12-23 |
89.9550 KRW |
1,391,272.8177 ENJ |
91.8800 KRW |
88.8800 KRW |
94.0000 KRW |
89.1000 KRW |
| 2019-12-22 |
96.3954 KRW |
2,970,667.6194 ENJ |
95.0900 KRW |
94.2200 KRW |
99.4500 KRW |
94.2200 KRW |
| 2019-12-21 |
89.3991 KRW |
1,071,582.2762 ENJ |
90.9800 KRW |
88.3000 KRW |
91.0600 KRW |
89.6800 KRW |
| 2019-12-20 |
90.9510 KRW |
2,223,278.9686 ENJ |
93.1000 KRW |
88.2100 KRW |
93.9900 KRW |
89.7000 KRW |
| 2019-12-19 |
89.8361 KRW |
1,705,688.5571 ENJ |
87.8900 KRW |
87.4900 KRW |
92.4900 KRW |
91.4700 KRW |
| 2019-12-18 |
90.9550 KRW |
3,744,759.5580 ENJ |
87.7300 KRW |
87.7300 KRW |
92.6100 KRW |
90.7900 KRW |
| 2019-12-17 |
90.7097 KRW |
2,799,441.6141 ENJ |
92.9700 KRW |
86.1000 KRW |
96.9000 KRW |
88.7100 KRW |
| 2019-12-16 |
97.8514 KRW |
5,421,670.0061 ENJ |
105.1000 KRW |
91.8100 KRW |
106.8000 KRW |
93.1000 KRW |
| 2019-12-15 |
96.3676 KRW |
7,124,812.2327 ENJ |
87.5000 KRW |
86.5400 KRW |
101.2000 KRW |
100.5000 KRW |
| 2019-12-14 |
88.3734 KRW |
3,322,745.9436 ENJ |
90.7000 KRW |
86.3000 KRW |
90.9900 KRW |
89.1700 KRW |
| 2019-12-13 |
97.5112 KRW |
1,558,077.9215 ENJ |
98.9900 KRW |
96.4000 KRW |
100.2000 KRW |
97.4800 KRW |
| 2019-12-12 |
99.6411 KRW |
1,786,015.6657 ENJ |
101.1000 KRW |
96.5000 KRW |
103.1000 KRW |
98.1900 KRW |
| 2019-12-11 |
96.6646 KRW |
6,330,282.2284 ENJ |
96.4000 KRW |
90.6000 KRW |
102.0000 KRW |
97.6000 KRW |
| 2019-12-10 |
84.5334 KRW |
5,639,201.2581 ENJ |
84.9000 KRW |
81.3000 KRW |
87.3000 KRW |
87.2000 KRW |
| 2019-12-09 |
99.1265 KRW |
3,960,139.1569 ENJ |
103.0000 KRW |
96.5000 KRW |
104.0000 KRW |
97.2000 KRW |