Identifier on Bithumb: ENJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
174.0313 KRW |
19,762,085.8711 ENJ |
181.0000 KRW |
168.0000 KRW |
182.0000 KRW |
176.0000 KRW |
| 2019-04-23 |
184.6040 KRW |
21,174,463.3554 ENJ |
191.0000 KRW |
179.0000 KRW |
192.0000 KRW |
181.0000 KRW |
| 2019-04-22 |
191.1481 KRW |
13,405,912.9761 ENJ |
193.0000 KRW |
187.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2019-04-21 |
195.9668 KRW |
44,507,956.6230 ENJ |
210.0000 KRW |
185.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2019-04-20 |
210.0239 KRW |
70,820,814.8235 ENJ |
198.0000 KRW |
195.0000 KRW |
219.0000 KRW |
210.0000 KRW |
| 2019-04-19 |
194.8368 KRW |
115,408,418.5083 ENJ |
181.0000 KRW |
177.0000 KRW |
207.0000 KRW |
197.0000 KRW |
| 2019-04-18 |
180.2649 KRW |
36,953,038.1057 ENJ |
183.0000 KRW |
172.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2019-04-17 |
179.1128 KRW |
53,621,546.1004 ENJ |
173.0000 KRW |
171.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2019-04-16 |
170.1875 KRW |
21,187,735.5342 ENJ |
171.0000 KRW |
165.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2019-04-15 |
175.7290 KRW |
38,768,538.0969 ENJ |
179.0000 KRW |
166.0000 KRW |
183.0000 KRW |
170.0000 KRW |
| 2019-04-14 |
187.6378 KRW |
91,040,303.8667 ENJ |
180.0000 KRW |
175.0000 KRW |
198.0000 KRW |
180.0000 KRW |
| 2019-04-13 |
176.4591 KRW |
82,302,113.3257 ENJ |
162.0000 KRW |
160.0000 KRW |
190.0000 KRW |
180.0000 KRW |
| 2019-04-12 |
157.6386 KRW |
20,786,084.9385 ENJ |
156.0000 KRW |
147.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2019-04-11 |
159.5064 KRW |
31,814,870.7281 ENJ |
171.0000 KRW |
146.0000 KRW |
172.0000 KRW |
157.0000 KRW |
| 2019-04-10 |
172.1630 KRW |
14,451,959.1397 ENJ |
173.0000 KRW |
169.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2019-04-09 |
174.2346 KRW |
39,352,556.1812 ENJ |
169.0000 KRW |
167.0000 KRW |
183.0000 KRW |
174.0000 KRW |
| 2019-04-08 |
170.9074 KRW |
22,148,257.9086 ENJ |
174.0000 KRW |
167.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2019-04-07 |
174.5594 KRW |
17,831,581.1772 ENJ |
173.0000 KRW |
171.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2019-04-06 |
174.4697 KRW |
29,271,301.6393 ENJ |
175.0000 KRW |
171.0000 KRW |
178.0000 KRW |
173.0000 KRW |
| 2019-04-05 |
179.0732 KRW |
43,709,987.5924 ENJ |
184.0000 KRW |
168.0000 KRW |
190.0000 KRW |
175.0000 KRW |
| 2019-04-04 |
179.9599 KRW |
95,246,811.6285 ENJ |
168.0000 KRW |
164.0000 KRW |
197.0000 KRW |
183.0000 KRW |
| 2019-04-03 |
170.3844 KRW |
53,999,271.5846 ENJ |
167.0000 KRW |
163.0000 KRW |
179.0000 KRW |
168.0000 KRW |
| 2019-04-02 |
166.4679 KRW |
40,686,994.6804 ENJ |
168.0000 KRW |
161.0000 KRW |
172.0000 KRW |
166.0000 KRW |
| 2019-04-01 |
170.9405 KRW |
32,052,398.4161 ENJ |
175.0000 KRW |
165.0000 KRW |
179.0000 KRW |
168.0000 KRW |
| 2019-03-31 |
174.4077 KRW |
45,912,236.6232 ENJ |
173.0000 KRW |
165.0000 KRW |
184.0000 KRW |
175.0000 KRW |
| 2019-03-30 |
173.1135 KRW |
27,685,867.2300 ENJ |
180.0000 KRW |
165.0000 KRW |
181.0000 KRW |
172.0000 KRW |
| 2019-03-29 |
182.0310 KRW |
26,600,652.4456 ENJ |
185.0000 KRW |
178.0000 KRW |
186.0000 KRW |
181.0000 KRW |
| 2019-03-28 |
185.9815 KRW |
14,650,388.1184 ENJ |
189.0000 KRW |
184.0000 KRW |
190.0000 KRW |
185.0000 KRW |
| 2019-03-27 |
186.8426 KRW |
25,914,242.1497 ENJ |
186.0000 KRW |
182.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2019-03-26 |
185.6863 KRW |
28,335,392.9303 ENJ |
192.0000 KRW |
177.0000 KRW |
196.0000 KRW |
186.0000 KRW |
| 2019-03-25 |
195.5011 KRW |
37,702,657.9975 ENJ |
209.0000 KRW |
187.0000 KRW |
212.0000 KRW |
192.0000 KRW |
| 2019-03-24 |
204.0462 KRW |
22,561,624.1088 ENJ |
208.0000 KRW |
200.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2019-03-23 |
209.6238 KRW |
19,175,181.4772 ENJ |
214.0000 KRW |
206.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2019-03-22 |
214.9041 KRW |
47,828,240.9273 ENJ |
214.0000 KRW |
209.0000 KRW |
224.0000 KRW |
214.0000 KRW |
| 2019-03-21 |
213.0410 KRW |
70,030,724.4023 ENJ |
210.0000 KRW |
202.0000 KRW |
224.0000 KRW |
214.0000 KRW |
| 2019-03-20 |
208.6602 KRW |
53,465,585.9571 ENJ |
212.0000 KRW |
202.0000 KRW |
221.0000 KRW |
211.0000 KRW |
| 2019-03-19 |
211.8959 KRW |
70,427,365.5522 ENJ |
224.0000 KRW |
201.0000 KRW |
228.0000 KRW |
212.0000 KRW |
| 2019-03-18 |
223.3796 KRW |
181,534,938.7422 ENJ |
186.0000 KRW |
181.0000 KRW |
247.0000 KRW |
223.0000 KRW |
| 2019-03-17 |
181.6411 KRW |
39,815,996.6973 ENJ |
185.0000 KRW |
174.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2019-03-16 |
184.9077 KRW |
31,403,256.8594 ENJ |
190.0000 KRW |
181.0000 KRW |
192.0000 KRW |
185.0000 KRW |
| 2019-03-15 |
188.4100 KRW |
38,917,219.5842 ENJ |
186.0000 KRW |
183.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2019-03-14 |
188.2315 KRW |
61,599,583.9785 ENJ |
194.0000 KRW |
181.0000 KRW |
199.0000 KRW |
185.0000 KRW |
| 2019-03-13 |
197.2229 KRW |
138,328,729.7487 ENJ |
207.0000 KRW |
179.0000 KRW |
211.0000 KRW |
195.0000 KRW |
| 2019-03-12 |
182.4922 KRW |
473,233,049.0862 ENJ |
183.0000 KRW |
153.0000 KRW |
216.0000 KRW |
209.0000 KRW |
| 2019-03-11 |
211.8913 KRW |
650,581,668.0824 ENJ |
217.0000 KRW |
175.0000 KRW |
229.0000 KRW |
183.0000 KRW |
| 2019-03-10 |
223.7840 KRW |
161,350,301.1016 ENJ |
228.0000 KRW |
198.0000 KRW |
256.0000 KRW |
217.0000 KRW |
| 2019-03-09 |
238.6145 KRW |
274,531,754.6181 ENJ |
245.0000 KRW |
199.0000 KRW |
274.0000 KRW |
229.0000 KRW |
| 2019-03-08 |
190.9176 KRW |
418,517,272.2087 ENJ |
112.0000 KRW |
109.0000 KRW |
279.0000 KRW |
248.0000 KRW |
| 2019-03-07 |
111.1052 KRW |
38,713,450.0034 ENJ |
110.0000 KRW |
105.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2019-03-06 |
111.1747 KRW |
60,518,993.1225 ENJ |
113.0000 KRW |
103.0000 KRW |
119.0000 KRW |
110.0000 KRW |