Identifier on Bithumb: KRW-ENA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
823.1486 KRW |
4,388,407.0600 ENA |
826.0000 KRW |
813.0000 KRW |
834.0000 KRW |
821.0000 KRW |
| 2025-09-30 |
790.3815 KRW |
4,965,026.1616 ENA |
780.0000 KRW |
768.0000 KRW |
803.0000 KRW |
802.0000 KRW |
| 2025-09-29 |
808.7051 KRW |
7,256,282.1138 ENA |
831.0000 KRW |
795.0000 KRW |
832.0000 KRW |
806.0000 KRW |
| 2025-09-28 |
842.3633 KRW |
4,206,333.7354 ENA |
822.0000 KRW |
819.0000 KRW |
863.0000 KRW |
862.0000 KRW |
| 2025-09-27 |
830.4276 KRW |
1,380,005.1738 ENA |
827.0000 KRW |
824.0000 KRW |
842.0000 KRW |
842.0000 KRW |
| 2025-09-26 |
843.8890 KRW |
2,687,095.3046 ENA |
831.0000 KRW |
830.0000 KRW |
853.0000 KRW |
847.0000 KRW |
| 2025-09-25 |
818.5367 KRW |
6,895,486.8359 ENA |
824.0000 KRW |
800.0000 KRW |
837.0000 KRW |
824.0000 KRW |
| 2025-09-24 |
848.1782 KRW |
5,102,068.0324 ENA |
863.0000 KRW |
833.0000 KRW |
865.0000 KRW |
845.0000 KRW |
| 2025-09-23 |
864.9653 KRW |
3,791,940.3256 ENA |
868.0000 KRW |
852.0000 KRW |
880.0000 KRW |
863.0000 KRW |
| 2025-09-22 |
840.6314 KRW |
5,360,477.0677 ENA |
854.0000 KRW |
831.0000 KRW |
857.0000 KRW |
839.0000 KRW |
| 2025-09-21 |
908.8600 KRW |
5,474,051.0008 ENA |
915.0000 KRW |
900.0000 KRW |
921.0000 KRW |
900.0000 KRW |
| 2025-09-20 |
938.1726 KRW |
2,391,815.7139 ENA |
940.0000 KRW |
930.0000 KRW |
947.0000 KRW |
935.0000 KRW |
| 2025-09-19 |
938.1701 KRW |
3,967,068.6007 ENA |
933.0000 KRW |
929.0000 KRW |
949.0000 KRW |
939.0000 KRW |
| 2025-09-18 |
971.4737 KRW |
9,565,272.9197 ENA |
971.0000 KRW |
960.0000 KRW |
982.0000 KRW |
970.0000 KRW |
| 2025-09-17 |
981.3122 KRW |
15,488,085.6564 ENA |
961.0000 KRW |
952.0000 KRW |
1,001.0000 KRW |
994.0000 KRW |
| 2025-09-16 |
981.7576 KRW |
5,655,564.2462 ENA |
978.0000 KRW |
970.0000 KRW |
994.0000 KRW |
984.0000 KRW |
| 2025-09-15 |
987.4003 KRW |
14,113,411.8439 ENA |
1,021.0000 KRW |
966.0000 KRW |
1,024.0000 KRW |
980.0000 KRW |
| 2025-09-14 |
1,038.0243 KRW |
4,312,839.1745 ENA |
1,025.0000 KRW |
1,016.0000 KRW |
1,054.0000 KRW |
1,047.0000 KRW |
| 2025-09-13 |
1,055.4065 KRW |
7,153,416.8069 ENA |
1,053.0000 KRW |
1,038.0000 KRW |
1,068.0000 KRW |
1,057.0000 KRW |
| 2025-09-12 |
1,066.1912 KRW |
10,195,868.8217 ENA |
1,051.0000 KRW |
1,037.0000 KRW |
1,091.0000 KRW |
1,074.0000 KRW |
| 2025-09-11 |
1,067.6655 KRW |
8,956,051.0248 ENA |
1,054.0000 KRW |
1,049.0000 KRW |
1,088.0000 KRW |
1,084.0000 KRW |
| 2025-09-10 |
1,097.9131 KRW |
14,807,664.4936 ENA |
1,118.0000 KRW |
1,075.0000 KRW |
1,127.0000 KRW |
1,087.0000 KRW |
| 2025-09-09 |
1,123.4988 KRW |
21,623,477.6561 ENA |
1,100.0000 KRW |
1,080.0000 KRW |
1,166.0000 KRW |
1,142.0000 KRW |
| 2025-09-08 |
1,087.0504 KRW |
23,471,459.7643 ENA |
1,073.0000 KRW |
1,062.0000 KRW |
1,119.0000 KRW |
1,084.0000 KRW |
| 2025-09-07 |
1,037.7428 KRW |
12,373,099.2740 ENA |
1,031.0000 KRW |
1,023.0000 KRW |
1,047.0000 KRW |
1,039.0000 KRW |
| 2025-09-06 |
1,029.3848 KRW |
12,537,921.0680 ENA |
1,036.0000 KRW |
1,017.0000 KRW |
1,043.0000 KRW |
1,041.0000 KRW |
| 2025-09-05 |
990.0246 KRW |
43,598,366.6567 ENA |
919.0000 KRW |
915.0000 KRW |
1,032.0000 KRW |
1,024.0000 KRW |
| 2025-09-04 |
922.5697 KRW |
13,496,987.0175 ENA |
956.0000 KRW |
901.0000 KRW |
958.0000 KRW |
916.0000 KRW |
| 2025-09-03 |
1,008.9850 KRW |
6,917,949.1675 ENA |
1,021.0000 KRW |
996.0000 KRW |
1,021.0000 KRW |
1,009.0000 KRW |
| 2025-09-02 |
944.0837 KRW |
5,785,781.5601 ENA |
954.0000 KRW |
933.0000 KRW |
961.0000 KRW |
960.0000 KRW |
| 2025-09-01 |
867.1436 KRW |
6,548,750.2648 ENA |
881.0000 KRW |
851.0000 KRW |
886.0000 KRW |
862.0000 KRW |
| 2025-08-31 |
919.0704 KRW |
4,342,608.4436 ENA |
908.0000 KRW |
906.0000 KRW |
931.0000 KRW |
921.0000 KRW |
| 2025-08-30 |
915.9470 KRW |
3,246,150.5552 ENA |
925.0000 KRW |
906.0000 KRW |
926.0000 KRW |
915.0000 KRW |
| 2025-08-29 |
904.2043 KRW |
6,237,026.1842 ENA |
903.0000 KRW |
884.0000 KRW |
919.0000 KRW |
891.0000 KRW |
| 2025-08-28 |
923.1563 KRW |
7,246,884.1943 ENA |
929.0000 KRW |
909.0000 KRW |
934.0000 KRW |
926.0000 KRW |
| 2025-08-27 |
862.3291 KRW |
17,469,094.1778 ENA |
866.0000 KRW |
846.0000 KRW |
877.0000 KRW |
857.0000 KRW |
| 2025-08-26 |
883.0857 KRW |
5,942,990.7007 ENA |
897.0000 KRW |
872.0000 KRW |
899.0000 KRW |
895.0000 KRW |
| 2025-08-25 |
896.4147 KRW |
15,949,853.4571 ENA |
906.0000 KRW |
869.0000 KRW |
919.0000 KRW |
880.0000 KRW |
| 2025-08-24 |
973.1232 KRW |
27,215,975.7641 ENA |
973.0000 KRW |
948.0000 KRW |
1,000.0000 KRW |
955.0000 KRW |
| 2025-08-23 |
1,024.2540 KRW |
6,204,602.6208 ENA |
1,021.0000 KRW |
1,016.0000 KRW |
1,038.0000 KRW |
1,020.0000 KRW |
| 2025-08-22 |
1,014.9298 KRW |
35,050,826.2255 ENA |
1,001.0000 KRW |
998.0000 KRW |
1,033.0000 KRW |
1,029.0000 KRW |
| 2025-08-21 |
876.1696 KRW |
6,519,413.5231 ENA |
888.0000 KRW |
865.0000 KRW |
891.0000 KRW |
886.0000 KRW |
| 2025-08-20 |
910.6997 KRW |
18,689,197.0884 ENA |
898.0000 KRW |
895.0000 KRW |
921.0000 KRW |
920.0000 KRW |
| 2025-08-19 |
892.4527 KRW |
12,495,332.2986 ENA |
893.0000 KRW |
880.0000 KRW |
905.0000 KRW |
884.0000 KRW |
| 2025-08-18 |
949.2067 KRW |
10,621,511.0850 ENA |
941.0000 KRW |
934.0000 KRW |
965.0000 KRW |
941.0000 KRW |
| 2025-08-17 |
992.4339 KRW |
8,506,087.7737 ENA |
997.0000 KRW |
978.0000 KRW |
1,007.0000 KRW |
994.0000 KRW |
| 2025-08-16 |
1,006.9978 KRW |
5,376,275.1674 ENA |
995.0000 KRW |
989.0000 KRW |
1,019.0000 KRW |
1,013.0000 KRW |
| 2025-08-15 |
973.4785 KRW |
14,709,697.7253 ENA |
981.0000 KRW |
954.0000 KRW |
1,002.0000 KRW |
1,002.0000 KRW |
| 2025-08-14 |
1,011.9568 KRW |
21,449,737.6088 ENA |
1,044.0000 KRW |
979.0000 KRW |
1,046.0000 KRW |
1,012.0000 KRW |
| 2025-08-13 |
1,060.7294 KRW |
13,102,826.4830 ENA |
1,065.0000 KRW |
1,042.0000 KRW |
1,080.0000 KRW |
1,044.0000 KRW |