Identifier on Bithumb: ENJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
107.8449 KRW |
2,994,634.1614 ENJ |
113.0000 KRW |
103.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2019-12-07 |
105.0692 KRW |
4,725,693.7374 ENJ |
107.0000 KRW |
100.0000 KRW |
112.0000 KRW |
101.0000 KRW |
| 2019-12-06 |
120.1619 KRW |
6,326,302.3722 ENJ |
120.0000 KRW |
114.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2019-12-05 |
110.5809 KRW |
12,049,854.7062 ENJ |
109.0000 KRW |
104.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2019-12-04 |
91.7376 KRW |
17,876,481.1719 ENJ |
72.0000 KRW |
71.7000 KRW |
108.0000 KRW |
89.9000 KRW |
| 2019-12-03 |
70.8182 KRW |
708,332,168.4370 ENJ |
70.6000 KRW |
70.4000 KRW |
74.2000 KRW |
73.9000 KRW |
| 2019-12-02 |
71.2927 KRW |
702,407,341.2283 ENJ |
71.5000 KRW |
68.6000 KRW |
71.5000 KRW |
69.7000 KRW |
| 2019-12-01 |
69.5976 KRW |
720,101,359.2887 ENJ |
70.0000 KRW |
69.0000 KRW |
72.7000 KRW |
71.8000 KRW |
| 2019-11-30 |
69.2915 KRW |
722,798,053.4326 ENJ |
68.9000 KRW |
68.2000 KRW |
71.4000 KRW |
70.9000 KRW |
| 2019-11-29 |
71.4021 KRW |
413,112,122.9975 ENJ |
71.4000 KRW |
70.5000 KRW |
72.0000 KRW |
71.8000 KRW |
| 2019-11-28 |
70.6020 KRW |
434,568.4983 ENJ |
71.3000 KRW |
69.2000 KRW |
72.3000 KRW |
70.1000 KRW |
| 2019-11-27 |
66.8678 KRW |
295,708,051.5405 ENJ |
65.4000 KRW |
65.3000 KRW |
69.1000 KRW |
68.1000 KRW |
| 2019-11-26 |
63.8628 KRW |
1,604,637.3886 ENJ |
62.5000 KRW |
61.9000 KRW |
65.7000 KRW |
63.8000 KRW |
| 2019-11-25 |
62.5143 KRW |
91,165,002.6866 ENJ |
62.9000 KRW |
60.5000 KRW |
63.8000 KRW |
60.5000 KRW |
| 2019-11-24 |
64.6229 KRW |
750,051,621.5816 ENJ |
65.8000 KRW |
62.1000 KRW |
70.0000 KRW |
62.8000 KRW |
| 2019-11-23 |
71.8832 KRW |
587,734.2900 ENJ |
70.4000 KRW |
70.4000 KRW |
74.7000 KRW |
71.8000 KRW |
| 2019-11-22 |
67.6875 KRW |
645,786.1559 ENJ |
66.0000 KRW |
66.0000 KRW |
69.7000 KRW |
67.7000 KRW |
| 2019-11-21 |
73.0808 KRW |
1,011,246.1956 ENJ |
75.4000 KRW |
70.8000 KRW |
75.4000 KRW |
73.6000 KRW |
| 2019-11-20 |
82.0996 KRW |
4,267,492.8941 ENJ |
78.7000 KRW |
78.3000 KRW |
85.6000 KRW |
82.5000 KRW |
| 2019-11-19 |
77.2346 KRW |
1,418,761.0227 ENJ |
71.3000 KRW |
71.3000 KRW |
79.4000 KRW |
76.5000 KRW |
| 2019-11-18 |
74.3675 KRW |
411,480,936.6889 ENJ |
74.5000 KRW |
74.0000 KRW |
75.7000 KRW |
75.1000 KRW |
| 2019-11-17 |
78.3889 KRW |
639,331,093.2346 ENJ |
79.1000 KRW |
77.1000 KRW |
79.2000 KRW |
77.3000 KRW |
| 2019-11-16 |
78.5868 KRW |
1,626,264.2788 ENJ |
77.3000 KRW |
77.0000 KRW |
80.1000 KRW |
80.1000 KRW |
| 2019-11-15 |
74.9162 KRW |
493,813,510.8748 ENJ |
74.4000 KRW |
74.2000 KRW |
77.5000 KRW |
77.1000 KRW |
| 2019-11-14 |
73.6174 KRW |
2,387,478.5989 ENJ |
72.7000 KRW |
72.5000 KRW |
75.7000 KRW |
75.6000 KRW |
| 2019-11-13 |
71.4787 KRW |
34,950,127.9767 ENJ |
71.5000 KRW |
71.0000 KRW |
72.6000 KRW |
72.3000 KRW |
| 2019-11-12 |
71.8866 KRW |
228,689,253.1516 ENJ |
71.8000 KRW |
71.4000 KRW |
72.9000 KRW |
71.6000 KRW |
| 2019-11-11 |
72.1839 KRW |
384,834,198.7694 ENJ |
72.5000 KRW |
71.6000 KRW |
72.6000 KRW |
71.7000 KRW |
| 2019-11-10 |
73.3620 KRW |
426,803.6612 ENJ |
73.1000 KRW |
72.5000 KRW |
74.1000 KRW |
73.7000 KRW |
| 2019-11-09 |
72.0967 KRW |
695,241,079.4700 ENJ |
72.3000 KRW |
71.7000 KRW |
73.3000 KRW |
72.8000 KRW |
| 2019-11-08 |
71.0061 KRW |
125,634,604.1400 ENJ |
71.1000 KRW |
70.6000 KRW |
72.6000 KRW |
71.9000 KRW |
| 2019-11-07 |
75.3820 KRW |
657,422,755.1800 ENJ |
75.9000 KRW |
74.9000 KRW |
75.9000 KRW |
75.4000 KRW |
| 2019-11-06 |
77.1930 KRW |
220,580.2600 ENJ |
77.3000 KRW |
76.6000 KRW |
77.8000 KRW |
77.4000 KRW |
| 2019-11-05 |
76.9994 KRW |
671,581,691.5300 ENJ |
76.5000 KRW |
76.4000 KRW |
78.8000 KRW |
77.2000 KRW |
| 2019-08-18 |
79.3033 KRW |
9,529,599.9139 ENJ |
80.5000 KRW |
76.7000 KRW |
83.8000 KRW |
78.3000 KRW |
| 2019-08-17 |
78.9842 KRW |
9,944,977.9187 ENJ |
74.5000 KRW |
73.0000 KRW |
83.8000 KRW |
78.4000 KRW |
| 2019-08-16 |
74.0493 KRW |
5,607,181.4980 ENJ |
73.4000 KRW |
71.3000 KRW |
77.4000 KRW |
74.9000 KRW |
| 2019-08-15 |
70.6559 KRW |
3,580,586.1870 ENJ |
72.6000 KRW |
67.8000 KRW |
73.7000 KRW |
73.4000 KRW |
| 2019-08-14 |
77.4253 KRW |
5,427,916.8203 ENJ |
82.0000 KRW |
72.5000 KRW |
82.3000 KRW |
72.9000 KRW |
| 2019-08-13 |
82.9096 KRW |
6,378,207.4063 ENJ |
86.0000 KRW |
80.8000 KRW |
86.1000 KRW |
81.7000 KRW |
| 2019-08-12 |
87.2271 KRW |
17,361,826.3141 ENJ |
86.0000 KRW |
83.8000 KRW |
91.1000 KRW |
85.4000 KRW |
| 2019-08-11 |
85.6295 KRW |
28,276,838.9283 ENJ |
83.4000 KRW |
81.0000 KRW |
93.2000 KRW |
85.8000 KRW |
| 2019-08-10 |
79.2063 KRW |
13,832,692.7821 ENJ |
73.4000 KRW |
72.1000 KRW |
88.5000 KRW |
83.7000 KRW |
| 2019-08-09 |
76.7647 KRW |
10,536,945.8304 ENJ |
81.6000 KRW |
73.0000 KRW |
82.1000 KRW |
73.0000 KRW |
| 2019-08-08 |
82.0228 KRW |
6,518,797.9247 ENJ |
83.0000 KRW |
80.9000 KRW |
85.0000 KRW |
82.9000 KRW |
| 2019-08-07 |
86.4272 KRW |
2,684,601.6434 ENJ |
87.0000 KRW |
81.0000 KRW |
89.4000 KRW |
83.0000 KRW |
| 2019-08-06 |
89.8542 KRW |
5,607,221.3201 ENJ |
93.9000 KRW |
86.1000 KRW |
94.2000 KRW |
86.6000 KRW |
| 2019-08-05 |
93.2104 KRW |
5,711,071.3352 ENJ |
94.6000 KRW |
91.1000 KRW |
96.2000 KRW |
94.0000 KRW |
| 2019-08-04 |
95.5113 KRW |
3,744,117.7570 ENJ |
98.2000 KRW |
94.0000 KRW |
98.5000 KRW |
94.9000 KRW |
| 2019-08-03 |
98.2949 KRW |
3,363,351.8626 ENJ |
99.9000 KRW |
97.6000 KRW |
101.0000 KRW |
98.3000 KRW |