Identifier on Bithumb: ENJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
98.9782 KRW |
5,506,870.9217 ENJ |
99.9000 KRW |
98.1000 KRW |
102.0000 KRW |
99.9000 KRW |
| 2019-08-01 |
99.6727 KRW |
5,296,786.6217 ENJ |
103.0000 KRW |
98.0000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2019-07-31 |
104.7292 KRW |
8,817,025.5503 ENJ |
106.0000 KRW |
101.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2019-07-30 |
103.4344 KRW |
7,394,458.9745 ENJ |
98.6000 KRW |
98.1000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2019-07-29 |
99.2033 KRW |
2,880,001.8197 ENJ |
100.0000 KRW |
97.4000 KRW |
101.0000 KRW |
98.6000 KRW |
| 2019-07-28 |
99.9953 KRW |
2,441,657.5946 ENJ |
101.0000 KRW |
98.0000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2019-07-27 |
102.7207 KRW |
4,102,147.8076 ENJ |
107.0000 KRW |
99.0000 KRW |
109.0000 KRW |
101.0000 KRW |
| 2019-07-26 |
104.4766 KRW |
3,709,620.8347 ENJ |
103.0000 KRW |
100.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2019-07-25 |
104.0351 KRW |
4,111,240.8761 ENJ |
101.0000 KRW |
101.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-07-24 |
100.5950 KRW |
5,048,037.1825 ENJ |
102.0000 KRW |
98.6000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-07-23 |
105.7648 KRW |
6,366,234.2609 ENJ |
107.0000 KRW |
101.0000 KRW |
111.0000 KRW |
102.0000 KRW |
| 2019-07-22 |
105.7760 KRW |
6,852,675.9509 ENJ |
105.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2019-07-21 |
104.3574 KRW |
4,890,515.1210 ENJ |
107.0000 KRW |
102.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2019-07-20 |
106.8377 KRW |
7,637,727.9953 ENJ |
106.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2019-07-19 |
103.5373 KRW |
8,414,663.0272 ENJ |
105.0000 KRW |
101.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-07-18 |
101.4936 KRW |
12,984,242.1303 ENJ |
101.0000 KRW |
97.1000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2019-07-17 |
98.9246 KRW |
22,326,835.1812 ENJ |
99.5000 KRW |
93.3000 KRW |
109.0000 KRW |
101.0000 KRW |
| 2019-07-16 |
112.0813 KRW |
18,038,413.6172 ENJ |
123.0000 KRW |
97.5000 KRW |
126.0000 KRW |
99.3000 KRW |
| 2019-07-15 |
121.4281 KRW |
17,706,022.7837 ENJ |
128.0000 KRW |
115.0000 KRW |
135.0000 KRW |
123.0000 KRW |
| 2019-07-14 |
131.8611 KRW |
23,725,053.6807 ENJ |
125.0000 KRW |
121.0000 KRW |
140.0000 KRW |
128.0000 KRW |
| 2019-07-13 |
124.2280 KRW |
3,212,138.7493 ENJ |
127.0000 KRW |
120.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2019-07-12 |
121.7757 KRW |
5,545,845.5798 ENJ |
120.0000 KRW |
115.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2019-07-11 |
124.4717 KRW |
6,370,682.2619 ENJ |
135.0000 KRW |
118.0000 KRW |
136.0000 KRW |
121.0000 KRW |
| 2019-07-10 |
138.6128 KRW |
4,814,842.8036 ENJ |
144.0000 KRW |
133.0000 KRW |
146.0000 KRW |
134.0000 KRW |
| 2019-07-09 |
142.1687 KRW |
4,458,841.7132 ENJ |
142.0000 KRW |
140.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2019-07-08 |
144.5717 KRW |
5,631,717.6595 ENJ |
149.0000 KRW |
141.0000 KRW |
151.0000 KRW |
143.0000 KRW |
| 2019-07-07 |
152.2027 KRW |
9,731,237.5870 ENJ |
147.0000 KRW |
147.0000 KRW |
158.0000 KRW |
148.0000 KRW |
| 2019-07-06 |
145.2395 KRW |
5,940,040.4195 ENJ |
141.0000 KRW |
140.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2019-07-05 |
139.6191 KRW |
3,532,014.6446 ENJ |
140.0000 KRW |
136.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2019-07-04 |
143.1988 KRW |
5,356,644.0800 ENJ |
146.0000 KRW |
140.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2019-07-03 |
146.9178 KRW |
6,335,702.0459 ENJ |
148.0000 KRW |
144.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2019-07-02 |
147.8924 KRW |
8,748,574.9869 ENJ |
156.0000 KRW |
144.0000 KRW |
157.0000 KRW |
148.0000 KRW |
| 2019-07-01 |
156.5520 KRW |
15,853,362.2171 ENJ |
151.0000 KRW |
149.0000 KRW |
165.0000 KRW |
156.0000 KRW |
| 2019-06-30 |
151.2093 KRW |
7,574,038.3516 ENJ |
152.0000 KRW |
145.0000 KRW |
158.0000 KRW |
151.0000 KRW |
| 2019-06-29 |
147.7040 KRW |
4,964,150.5200 ENJ |
149.0000 KRW |
144.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2019-06-28 |
146.6335 KRW |
6,564,402.7514 ENJ |
146.0000 KRW |
141.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2019-06-27 |
147.8289 KRW |
11,520,016.5402 ENJ |
154.0000 KRW |
141.0000 KRW |
158.0000 KRW |
145.0000 KRW |
| 2019-06-26 |
157.8755 KRW |
13,275,370.9237 ENJ |
160.0000 KRW |
151.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2019-06-25 |
159.9573 KRW |
8,669,109.5342 ENJ |
159.0000 KRW |
158.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2019-06-24 |
159.9192 KRW |
6,487,788.1399 ENJ |
158.0000 KRW |
157.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2019-06-23 |
159.9838 KRW |
6,586,453.6507 ENJ |
158.0000 KRW |
157.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2019-06-22 |
157.6524 KRW |
10,938,130.3827 ENJ |
161.0000 KRW |
154.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2019-06-21 |
160.7500 KRW |
6,198,887.6983 ENJ |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2019-06-20 |
162.9061 KRW |
6,495,968.0894 ENJ |
170.0000 KRW |
159.0000 KRW |
170.0000 KRW |
161.0000 KRW |
| 2019-06-19 |
168.7639 KRW |
3,829,830.2668 ENJ |
167.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2019-06-18 |
167.7315 KRW |
6,842,641.9027 ENJ |
170.0000 KRW |
165.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2019-06-17 |
170.9372 KRW |
15,085,962.6564 ENJ |
168.0000 KRW |
168.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2019-06-16 |
167.9866 KRW |
5,556,654.4809 ENJ |
169.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2019-06-15 |
169.0013 KRW |
3,631,912.3879 ENJ |
170.0000 KRW |
167.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2019-06-14 |
170.5140 KRW |
6,989,603.3179 ENJ |
170.0000 KRW |
167.0000 KRW |
175.0000 KRW |
170.0000 KRW |