Crypto exchange Bithumb

Market Ethena (ENA) / KRW

Identifier on Bithumb: KRW-ENA
Price
Date Price Volume Open Low High Close
2025-07-24 667.5227 KRW 10,747,143.7957 ENA 691.0000 KRW 644.0000 KRW 693.0000 KRW 671.0000 KRW
2025-07-23 624.6062 KRW 24,794,134.9307 ENA 618.0000 KRW 600.0000 KRW 644.0000 KRW 633.0000 KRW
2025-07-22 688.4273 KRW 11,175,943.7680 ENA 707.0000 KRW 671.0000 KRW 715.0000 KRW 680.0000 KRW
2025-07-21 724.6019 KRW 35,509,511.8375 ENA 727.0000 KRW 688.0000 KRW 756.0000 KRW 706.0000 KRW
2025-07-20 689.1103 KRW 45,156,671.0717 ENA 652.0000 KRW 649.0000 KRW 714.0000 KRW 678.0000 KRW
2025-07-19 580.7749 KRW 10,382,319.4748 ENA 543.0000 KRW 543.0000 KRW 607.0000 KRW 604.0000 KRW
2025-07-18 532.7907 KRW 2,915,644.0300 ENA 535.0000 KRW 519.0000 KRW 548.0000 KRW 533.0000 KRW
2025-07-17 506.6579 KRW 2,199,206.6248 ENA 519.0000 KRW 492.0000 KRW 521.0000 KRW 503.0000 KRW
2025-07-16 505.4707 KRW 2,613,823.1219 ENA 500.0000 KRW 491.0000 KRW 521.0000 KRW 517.0000 KRW
2025-07-15 479.5560 KRW 4,788,842.6095 ENA 461.0000 KRW 459.0000 KRW 497.0000 KRW 493.0000 KRW
2025-07-14 461.8220 KRW 1,497,820.6097 ENA 472.0000 KRW 450.0000 KRW 474.0000 KRW 460.0000 KRW
2025-07-13 466.3744 KRW 1,605,865.9023 ENA 467.0000 KRW 458.0000 KRW 475.0000 KRW 467.0000 KRW
2025-07-12 432.5776 KRW 1,160,120.5140 ENA 438.0000 KRW 425.0000 KRW 441.0000 KRW 441.0000 KRW
2025-07-11 465.9999 KRW 2,805,561.9082 ENA 473.0000 KRW 455.0000 KRW 474.0000 KRW 471.0000 KRW
2025-07-10 414.0953 KRW 2,238,697.7082 ENA 397.0000 KRW 393.0000 KRW 434.0000 KRW 432.0000 KRW
2025-07-09 384.6417 KRW 1,089,227.5813 ENA 369.0000 KRW 365.0000 KRW 394.0000 KRW 393.0000 KRW
2025-07-08 351.0498 KRW 791,850.2296 ENA 347.0000 KRW 344.0000 KRW 361.0000 KRW 361.0000 KRW
2025-07-07 352.7412 KRW 167,724.2974 ENA 353.0000 KRW 350.0000 KRW 354.0000 KRW 353.0000 KRW
2025-07-06 356.3039 KRW 343,157.8224 ENA 354.0000 KRW 351.0000 KRW 362.0000 KRW 361.0000 KRW
2025-07-05 345.4791 KRW 225,956.4032 ENA 348.0000 KRW 342.0000 KRW 349.0000 KRW 347.0000 KRW
2025-07-04 344.3245 KRW 701,296.3996 ENA 348.0000 KRW 339.0000 KRW 349.0000 KRW 347.0000 KRW
2025-07-03 373.4079 KRW 462,770.7563 ENA 379.0000 KRW 366.0000 KRW 379.0000 KRW 376.0000 KRW
2025-07-02 371.6850 KRW 2,555,580.0997 ENA 360.0000 KRW 359.0000 KRW 380.0000 KRW 378.0000 KRW
2025-07-01 349.1417 KRW 634,339.9728 ENA 352.0000 KRW 344.0000 KRW 354.0000 KRW 347.0000 KRW
2025-06-30 365.2881 KRW 738,177.9435 ENA 360.0000 KRW 359.0000 KRW 374.0000 KRW 363.0000 KRW
2025-06-29 364.6133 KRW 115,675.5975 ENA 362.0000 KRW 359.0000 KRW 370.0000 KRW 370.0000 KRW
2025-06-28 362.3574 KRW 445,118.9310 ENA 357.0000 KRW 355.0000 KRW 367.0000 KRW 364.0000 KRW
2025-06-27 345.7189 KRW 369,842.3998 ENA 342.0000 KRW 338.0000 KRW 352.0000 KRW 346.0000 KRW
2025-06-26 344.2392 KRW 569,526.7549 ENA 344.0000 KRW 338.0000 KRW 356.0000 KRW 346.0000 KRW
2025-06-25 357.1747 KRW 403,404.9768 ENA 365.0000 KRW 355.0000 KRW 365.0000 KRW 358.0000 KRW
2025-06-24 361.3974 KRW 4,861,867.0599 ENA 337.0000 KRW 322.0000 KRW 386.0000 KRW 369.0000 KRW
2025-06-23 335.5484 KRW 954,597.5593 ENA 337.0000 KRW 322.0000 KRW 348.0000 KRW 347.0000 KRW
2025-06-22 323.7258 KRW 547,044.3306 ENA 327.0000 KRW 317.0000 KRW 329.0000 KRW 318.0000 KRW
2025-06-21 354.8658 KRW 1,584,571.2712 ENA 365.0000 KRW 340.0000 KRW 369.0000 KRW 347.0000 KRW
2025-06-20 377.2801 KRW 930,570.9673 ENA 386.0000 KRW 368.0000 KRW 391.0000 KRW 376.0000 KRW
2025-06-19 392.7809 KRW 326,555.8102 ENA 392.0000 KRW 389.0000 KRW 398.0000 KRW 390.0000 KRW
2025-06-18 385.9547 KRW 4,115,742.2009 ENA 395.0000 KRW 371.0000 KRW 401.0000 KRW 387.0000 KRW
2025-06-17 406.7583 KRW 3,262,446.2196 ENA 429.0000 KRW 393.0000 KRW 433.0000 KRW 397.0000 KRW
2025-06-16 428.8101 KRW 202,824.0016 ENA 429.0000 KRW 427.0000 KRW 433.0000 KRW 431.0000 KRW
2025-06-15 417.1241 KRW 352,291.2698 ENA 419.0000 KRW 414.0000 KRW 421.0000 KRW 414.0000 KRW
2025-06-14 403.9550 KRW 285,714.0119 ENA 409.0000 KRW 401.0000 KRW 411.0000 KRW 407.0000 KRW
2025-06-13 409.1124 KRW 575,313.3323 ENA 409.0000 KRW 400.0000 KRW 416.0000 KRW 407.0000 KRW
2025-06-12 447.3158 KRW 1,107,651.5088 ENA 462.0000 KRW 431.0000 KRW 464.0000 KRW 432.0000 KRW
2025-06-11 504.9408 KRW 605,119.6065 ENA 510.0000 KRW 487.0000 KRW 518.0000 KRW 493.0000 KRW
2025-06-10 486.8438 KRW 213,593.6806 ENA 486.0000 KRW 481.0000 KRW 494.0000 KRW 488.0000 KRW
2025-06-09 455.4103 KRW 868,718.3429 ENA 449.0000 KRW 446.0000 KRW 466.0000 KRW 462.0000 KRW
2025-06-08 440.0098 KRW 416,566.0114 ENA 435.0000 KRW 434.0000 KRW 445.0000 KRW 443.0000 KRW
2025-06-07 455.2491 KRW 746,089.4169 ENA 460.0000 KRW 446.0000 KRW 463.0000 KRW 448.0000 KRW
2025-06-06 413.4076 KRW 1,163,423.7587 ENA 424.0000 KRW 405.0000 KRW 427.0000 KRW 412.0000 KRW
2025-06-05 412.1050 KRW 2,519,622.2236 ENA 427.0000 KRW 395.0000 KRW 433.0000 KRW 403.0000 KRW