Identifier on Bithumb: KRW-ENA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
425.0268 KRW |
8,103,124.0099 ENA |
423.0000 KRW |
417.0000 KRW |
433.0000 KRW |
419.0000 KRW |
| 2025-12-04 |
427.3836 KRW |
3,470,067.1668 ENA |
423.0000 KRW |
420.0000 KRW |
433.0000 KRW |
425.0000 KRW |
| 2025-12-03 |
426.3425 KRW |
7,398,199.2041 ENA |
414.0000 KRW |
411.0000 KRW |
439.0000 KRW |
437.0000 KRW |
| 2025-12-02 |
385.6906 KRW |
14,851,963.7641 ENA |
369.0000 KRW |
369.0000 KRW |
398.0000 KRW |
394.0000 KRW |
| 2025-12-01 |
358.5114 KRW |
7,377,957.8879 ENA |
363.0000 KRW |
352.0000 KRW |
366.0000 KRW |
366.0000 KRW |
| 2025-11-30 |
405.6386 KRW |
3,074,865.0008 ENA |
412.0000 KRW |
401.0000 KRW |
413.0000 KRW |
406.0000 KRW |
| 2025-11-29 |
423.9115 KRW |
3,241,417.8988 ENA |
417.0000 KRW |
417.0000 KRW |
430.0000 KRW |
422.0000 KRW |
| 2025-11-28 |
425.5715 KRW |
4,964,993.1429 ENA |
435.0000 KRW |
415.0000 KRW |
437.0000 KRW |
422.0000 KRW |
| 2025-11-27 |
432.2639 KRW |
5,360,470.2948 ENA |
427.0000 KRW |
424.0000 KRW |
442.0000 KRW |
427.0000 KRW |
| 2025-11-26 |
419.6946 KRW |
7,521,122.1789 ENA |
413.0000 KRW |
408.0000 KRW |
428.0000 KRW |
419.0000 KRW |
| 2025-11-25 |
418.7878 KRW |
7,841,490.4109 ENA |
412.0000 KRW |
406.0000 KRW |
431.0000 KRW |
425.0000 KRW |
| 2025-11-24 |
380.3926 KRW |
4,215,210.6847 ENA |
372.0000 KRW |
367.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2025-11-23 |
360.4998 KRW |
1,674,256.6884 ENA |
357.0000 KRW |
356.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2025-11-22 |
348.3949 KRW |
2,691,489.7302 ENA |
348.0000 KRW |
342.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2025-11-21 |
358.1770 KRW |
8,857,985.4086 ENA |
360.0000 KRW |
347.0000 KRW |
371.0000 KRW |
354.0000 KRW |
| 2025-11-20 |
386.7735 KRW |
11,703,304.0500 ENA |
406.0000 KRW |
374.0000 KRW |
406.0000 KRW |
386.0000 KRW |
| 2025-11-19 |
388.1517 KRW |
8,454,091.1456 ENA |
397.0000 KRW |
376.0000 KRW |
405.0000 KRW |
387.0000 KRW |
| 2025-11-18 |
407.9841 KRW |
9,024,732.2033 ENA |
394.0000 KRW |
391.0000 KRW |
415.0000 KRW |
410.0000 KRW |
| 2025-11-17 |
394.2245 KRW |
11,320,141.9816 ENA |
412.0000 KRW |
384.0000 KRW |
414.0000 KRW |
388.0000 KRW |
| 2025-11-16 |
390.1791 KRW |
8,873,401.1171 ENA |
403.0000 KRW |
382.0000 KRW |
403.0000 KRW |
389.0000 KRW |
| 2025-11-15 |
421.2644 KRW |
2,782,881.8284 ENA |
423.0000 KRW |
413.0000 KRW |
428.0000 KRW |
416.0000 KRW |
| 2025-11-14 |
432.5520 KRW |
8,639,077.9181 ENA |
436.0000 KRW |
424.0000 KRW |
442.0000 KRW |
427.0000 KRW |
| 2025-11-13 |
441.3060 KRW |
13,695,354.0448 ENA |
471.0000 KRW |
430.0000 KRW |
473.0000 KRW |
435.0000 KRW |
| 2025-11-12 |
466.4600 KRW |
8,579,280.9431 ENA |
482.0000 KRW |
454.0000 KRW |
488.0000 KRW |
463.0000 KRW |
| 2025-11-11 |
480.4490 KRW |
4,849,919.5425 ENA |
491.0000 KRW |
467.0000 KRW |
491.0000 KRW |
471.0000 KRW |
| 2025-11-10 |
497.8645 KRW |
4,442,143.0533 ENA |
501.0000 KRW |
489.0000 KRW |
506.0000 KRW |
491.0000 KRW |
| 2025-11-09 |
484.4961 KRW |
4,373,770.4460 ENA |
477.0000 KRW |
477.0000 KRW |
494.0000 KRW |
487.0000 KRW |
| 2025-11-08 |
470.2926 KRW |
6,520,151.8989 ENA |
473.0000 KRW |
461.0000 KRW |
480.0000 KRW |
479.0000 KRW |
| 2025-11-07 |
497.6349 KRW |
16,325,942.8419 ENA |
476.0000 KRW |
469.0000 KRW |
519.0000 KRW |
508.0000 KRW |
| 2025-11-06 |
468.5509 KRW |
5,142,771.4296 ENA |
474.0000 KRW |
461.0000 KRW |
480.0000 KRW |
467.0000 KRW |
| 2025-11-05 |
501.2472 KRW |
9,023,431.7456 ENA |
487.0000 KRW |
486.0000 KRW |
512.0000 KRW |
500.0000 KRW |
| 2025-11-04 |
482.4657 KRW |
5,817,567.3760 ENA |
493.0000 KRW |
467.0000 KRW |
496.0000 KRW |
483.0000 KRW |
| 2025-11-03 |
503.1753 KRW |
14,261,846.0701 ENA |
530.0000 KRW |
486.0000 KRW |
531.0000 KRW |
495.0000 KRW |
| 2025-11-02 |
548.0782 KRW |
6,953,737.3713 ENA |
546.0000 KRW |
539.0000 KRW |
561.0000 KRW |
547.0000 KRW |
| 2025-11-01 |
581.4467 KRW |
2,316,195.6183 ENA |
578.0000 KRW |
577.0000 KRW |
586.0000 KRW |
581.0000 KRW |
| 2025-10-31 |
591.0945 KRW |
4,683,074.3643 ENA |
603.0000 KRW |
583.0000 KRW |
604.0000 KRW |
588.0000 KRW |
| 2025-10-30 |
595.5710 KRW |
11,470,115.9222 ENA |
614.0000 KRW |
580.0000 KRW |
616.0000 KRW |
599.0000 KRW |
| 2025-10-29 |
670.2869 KRW |
11,802,566.8519 ENA |
671.0000 KRW |
653.0000 KRW |
681.0000 KRW |
675.0000 KRW |
| 2025-10-28 |
696.8263 KRW |
11,610,614.0180 ENA |
725.0000 KRW |
683.0000 KRW |
730.0000 KRW |
690.0000 KRW |
| 2025-10-27 |
745.4223 KRW |
4,738,515.5240 ENA |
742.0000 KRW |
737.0000 KRW |
758.0000 KRW |
745.0000 KRW |
| 2025-10-26 |
740.2904 KRW |
6,279,164.4081 ENA |
734.0000 KRW |
727.0000 KRW |
750.0000 KRW |
745.0000 KRW |
| 2025-10-25 |
692.2060 KRW |
3,161,577.8687 ENA |
695.0000 KRW |
687.0000 KRW |
699.0000 KRW |
697.0000 KRW |
| 2025-10-24 |
710.0967 KRW |
6,637,623.0481 ENA |
707.0000 KRW |
697.0000 KRW |
724.0000 KRW |
714.0000 KRW |
| 2025-10-23 |
688.9169 KRW |
8,830,375.1027 ENA |
700.0000 KRW |
670.0000 KRW |
712.0000 KRW |
683.0000 KRW |
| 2025-10-22 |
652.4875 KRW |
9,451,338.9721 ENA |
664.0000 KRW |
640.0000 KRW |
670.0000 KRW |
651.0000 KRW |
| 2025-10-21 |
684.8968 KRW |
16,169,196.3815 ENA |
679.0000 KRW |
662.0000 KRW |
703.0000 KRW |
694.0000 KRW |
| 2025-10-20 |
689.7242 KRW |
12,548,551.3047 ENA |
705.0000 KRW |
674.0000 KRW |
718.0000 KRW |
682.0000 KRW |
| 2025-10-19 |
753.3793 KRW |
7,433,035.1099 ENA |
754.0000 KRW |
742.0000 KRW |
766.0000 KRW |
748.0000 KRW |
| 2025-10-18 |
709.3529 KRW |
8,364,615.4271 ENA |
712.0000 KRW |
695.0000 KRW |
720.0000 KRW |
705.0000 KRW |
| 2025-10-17 |
667.3100 KRW |
14,404,251.0645 ENA |
642.0000 KRW |
639.0000 KRW |
687.0000 KRW |
678.0000 KRW |