Identifier on Bithumb: ENJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
172.6547 KRW |
9,051,753.4705 ENJ |
174.0000 KRW |
170.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2019-06-12 |
176.5334 KRW |
10,325,805.4636 ENJ |
181.0000 KRW |
174.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2019-06-11 |
175.1879 KRW |
42,686,642.9282 ENJ |
164.0000 KRW |
163.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2019-06-10 |
161.4077 KRW |
5,545,456.2115 ENJ |
161.0000 KRW |
157.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2019-06-09 |
162.0176 KRW |
5,322,362.6557 ENJ |
163.0000 KRW |
159.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2019-06-08 |
162.9723 KRW |
4,575,874.4426 ENJ |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2019-06-07 |
162.1753 KRW |
6,088,673.7549 ENJ |
161.0000 KRW |
158.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2019-06-06 |
160.0284 KRW |
5,014,291.6910 ENJ |
161.0000 KRW |
156.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2019-06-05 |
159.4179 KRW |
4,949,084.3025 ENJ |
157.0000 KRW |
156.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2019-06-04 |
160.1752 KRW |
13,076,626.1315 ENJ |
166.0000 KRW |
154.0000 KRW |
166.0000 KRW |
157.0000 KRW |
| 2019-06-03 |
169.4175 KRW |
10,354,156.2567 ENJ |
174.0000 KRW |
165.0000 KRW |
175.0000 KRW |
166.0000 KRW |
| 2019-06-02 |
171.5302 KRW |
11,035,870.9313 ENJ |
167.0000 KRW |
165.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2019-06-01 |
168.9467 KRW |
6,968,981.6090 ENJ |
172.0000 KRW |
164.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2019-05-31 |
168.0723 KRW |
10,327,377.7693 ENJ |
169.0000 KRW |
161.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2019-05-30 |
173.6054 KRW |
22,174,290.7789 ENJ |
174.0000 KRW |
166.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2019-05-29 |
176.7511 KRW |
27,316,349.9830 ENJ |
175.0000 KRW |
170.0000 KRW |
184.0000 KRW |
175.0000 KRW |
| 2019-05-28 |
173.1091 KRW |
10,201,904.7463 ENJ |
174.0000 KRW |
170.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2019-05-27 |
173.8861 KRW |
14,778,291.3539 ENJ |
173.0000 KRW |
171.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2019-05-26 |
173.6665 KRW |
18,144,015.7796 ENJ |
179.0000 KRW |
166.0000 KRW |
180.0000 KRW |
173.0000 KRW |
| 2019-05-25 |
175.5605 KRW |
13,388,962.5303 ENJ |
173.0000 KRW |
171.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2019-05-24 |
174.0999 KRW |
16,985,054.7361 ENJ |
177.0000 KRW |
170.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2019-05-23 |
168.7132 KRW |
22,991,701.8647 ENJ |
170.0000 KRW |
162.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2019-05-22 |
179.7220 KRW |
67,268,038.8646 ENJ |
176.0000 KRW |
166.0000 KRW |
194.0000 KRW |
169.0000 KRW |
| 2019-05-21 |
169.0313 KRW |
39,801,048.3084 ENJ |
161.0000 KRW |
158.0000 KRW |
184.0000 KRW |
175.0000 KRW |
| 2019-05-20 |
157.4537 KRW |
10,541,371.0637 ENJ |
158.0000 KRW |
154.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2019-05-19 |
159.6952 KRW |
13,152,035.5542 ENJ |
158.0000 KRW |
156.0000 KRW |
163.0000 KRW |
159.0000 KRW |
| 2019-05-18 |
161.5853 KRW |
12,803,182.0745 ENJ |
168.0000 KRW |
157.0000 KRW |
169.0000 KRW |
157.0000 KRW |
| 2019-05-17 |
153.9878 KRW |
23,762,518.1935 ENJ |
159.0000 KRW |
141.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2019-05-16 |
163.2898 KRW |
32,112,736.2497 ENJ |
162.0000 KRW |
153.0000 KRW |
174.0000 KRW |
159.0000 KRW |
| 2019-05-15 |
155.9225 KRW |
25,725,897.0757 ENJ |
152.0000 KRW |
148.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2019-05-14 |
147.7578 KRW |
20,944,549.6256 ENJ |
144.0000 KRW |
142.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2019-05-13 |
143.8320 KRW |
10,859,086.5301 ENJ |
142.0000 KRW |
140.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2019-05-12 |
145.2961 KRW |
15,354,151.2240 ENJ |
151.0000 KRW |
138.0000 KRW |
152.0000 KRW |
141.0000 KRW |
| 2019-05-11 |
150.2230 KRW |
21,163,090.4247 ENJ |
145.0000 KRW |
144.0000 KRW |
157.0000 KRW |
150.0000 KRW |
| 2019-05-10 |
141.2249 KRW |
18,784,509.0404 ENJ |
135.0000 KRW |
133.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2019-05-09 |
140.2463 KRW |
10,314,041.7213 ENJ |
148.0000 KRW |
132.0000 KRW |
149.0000 KRW |
135.0000 KRW |
| 2019-05-08 |
146.8056 KRW |
5,788,654.0561 ENJ |
147.0000 KRW |
144.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2019-05-07 |
152.3225 KRW |
5,859,298.3691 ENJ |
155.0000 KRW |
148.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2019-05-06 |
154.5027 KRW |
3,256,815.2979 ENJ |
157.0000 KRW |
152.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2019-05-05 |
155.3318 KRW |
2,688,782.4136 ENJ |
155.0000 KRW |
152.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2019-05-04 |
157.3851 KRW |
6,080,248.8726 ENJ |
159.0000 KRW |
153.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2019-05-03 |
159.9936 KRW |
9,180,054.7925 ENJ |
163.0000 KRW |
156.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2019-05-02 |
161.1545 KRW |
4,787,078.4588 ENJ |
161.0000 KRW |
158.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2019-05-01 |
161.8272 KRW |
9,000,751.9649 ENJ |
165.0000 KRW |
156.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2019-04-30 |
161.9676 KRW |
9,171,062.7796 ENJ |
160.0000 KRW |
158.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2019-04-29 |
160.5591 KRW |
16,272,271.9484 ENJ |
170.0000 KRW |
154.0000 KRW |
170.0000 KRW |
160.0000 KRW |
| 2019-04-28 |
170.1458 KRW |
6,308,091.6850 ENJ |
169.0000 KRW |
168.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2019-04-27 |
169.4050 KRW |
4,914,540.6680 ENJ |
169.0000 KRW |
167.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2019-04-26 |
167.5660 KRW |
17,436,229.9137 ENJ |
168.0000 KRW |
161.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2019-04-25 |
175.3725 KRW |
20,661,127.7610 ENJ |
177.0000 KRW |
166.0000 KRW |
181.0000 KRW |
168.0000 KRW |