Identifier on Bithumb: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
25,031.0025 KRW |
16,686.3660 ENS |
25,060.0000 KRW |
24,720.0000 KRW |
25,390.0000 KRW |
25,210.0000 KRW |
| 2025-05-04 |
26,397.5787 KRW |
26,985.6586 ENS |
27,260.0000 KRW |
25,660.0000 KRW |
27,330.0000 KRW |
26,290.0000 KRW |
| 2025-05-03 |
26,873.5383 KRW |
26,663.8009 ENS |
26,940.0000 KRW |
26,150.0000 KRW |
27,550.0000 KRW |
27,230.0000 KRW |
| 2025-05-02 |
26,936.6439 KRW |
12,419.0828 ENS |
27,120.0000 KRW |
26,550.0000 KRW |
27,420.0000 KRW |
26,540.0000 KRW |
| 2025-05-01 |
27,293.3223 KRW |
23,329.1844 ENS |
27,300.0000 KRW |
27,010.0000 KRW |
27,560.0000 KRW |
27,230.0000 KRW |
| 2025-04-30 |
26,398.2869 KRW |
52,607.6740 ENS |
25,260.0000 KRW |
25,220.0000 KRW |
27,060.0000 KRW |
26,740.0000 KRW |
| 2025-04-29 |
26,428.8630 KRW |
41,057.5315 ENS |
26,700.0000 KRW |
25,990.0000 KRW |
27,110.0000 KRW |
26,270.0000 KRW |
| 2025-04-28 |
25,908.1536 KRW |
33,434.1809 ENS |
25,950.0000 KRW |
25,300.0000 KRW |
26,490.0000 KRW |
26,340.0000 KRW |
| 2025-04-27 |
26,619.4031 KRW |
56,009.9171 ENS |
26,540.0000 KRW |
26,150.0000 KRW |
27,070.0000 KRW |
26,330.0000 KRW |
| 2025-04-26 |
26,147.7567 KRW |
9,396.1910 ENS |
26,200.0000 KRW |
25,970.0000 KRW |
26,310.0000 KRW |
26,140.0000 KRW |
| 2025-04-25 |
26,618.3344 KRW |
58,913.2629 ENS |
26,300.0000 KRW |
26,080.0000 KRW |
27,050.0000 KRW |
26,520.0000 KRW |
| 2025-04-24 |
24,918.6118 KRW |
28,661.0060 ENS |
24,580.0000 KRW |
24,510.0000 KRW |
25,230.0000 KRW |
25,020.0000 KRW |
| 2025-04-23 |
23,890.1864 KRW |
63,849.1163 ENS |
23,950.0000 KRW |
23,500.0000 KRW |
24,680.0000 KRW |
24,660.0000 KRW |
| 2025-04-22 |
22,968.5906 KRW |
51,969.8815 ENS |
22,430.0000 KRW |
22,390.0000 KRW |
23,580.0000 KRW |
23,130.0000 KRW |
| 2025-04-21 |
21,374.8113 KRW |
8,597.5722 ENS |
21,720.0000 KRW |
21,100.0000 KRW |
21,720.0000 KRW |
21,190.0000 KRW |
| 2025-04-20 |
20,791.6654 KRW |
5,054.3460 ENS |
20,620.0000 KRW |
20,480.0000 KRW |
21,080.0000 KRW |
20,890.0000 KRW |
| 2025-04-19 |
20,838.5032 KRW |
2,624.3845 ENS |
20,720.0000 KRW |
20,650.0000 KRW |
21,050.0000 KRW |
21,050.0000 KRW |
| 2025-04-18 |
20,310.4958 KRW |
3,846.9772 ENS |
20,370.0000 KRW |
20,180.0000 KRW |
20,430.0000 KRW |
20,310.0000 KRW |
| 2025-04-17 |
20,224.0121 KRW |
8,264.2657 ENS |
19,850.0000 KRW |
19,850.0000 KRW |
20,490.0000 KRW |
20,220.0000 KRW |
| 2025-04-16 |
19,783.0562 KRW |
29,028.6467 ENS |
19,960.0000 KRW |
19,310.0000 KRW |
20,280.0000 KRW |
20,080.0000 KRW |
| 2025-04-15 |
20,644.1226 KRW |
19,218.5425 ENS |
20,820.0000 KRW |
20,440.0000 KRW |
20,990.0000 KRW |
20,570.0000 KRW |
| 2025-04-14 |
21,220.2438 KRW |
26,465.5175 ENS |
21,610.0000 KRW |
20,890.0000 KRW |
21,610.0000 KRW |
21,240.0000 KRW |
| 2025-04-13 |
21,018.3455 KRW |
22,524.2262 ENS |
20,880.0000 KRW |
20,390.0000 KRW |
21,750.0000 KRW |
20,500.0000 KRW |
| 2025-04-12 |
21,586.2581 KRW |
18,368.6792 ENS |
21,670.0000 KRW |
21,350.0000 KRW |
21,770.0000 KRW |
21,660.0000 KRW |
| 2025-04-11 |
20,778.3804 KRW |
8,021.2002 ENS |
20,620.0000 KRW |
20,570.0000 KRW |
21,000.0000 KRW |
20,740.0000 KRW |
| 2025-04-10 |
20,993.1974 KRW |
106,042.6769 ENS |
19,380.0000 KRW |
19,370.0000 KRW |
21,720.0000 KRW |
20,730.0000 KRW |
| 2025-04-09 |
21,024.7857 KRW |
74,137.5166 ENS |
19,380.0000 KRW |
19,370.0000 KRW |
21,720.0000 KRW |
21,350.0000 KRW |
| 2025-04-08 |
18,883.9107 KRW |
52,864.4822 ENS |
19,680.0000 KRW |
18,500.0000 KRW |
19,780.0000 KRW |
18,710.0000 KRW |
| 2025-04-07 |
19,463.5355 KRW |
20,339.0801 ENS |
19,550.0000 KRW |
19,090.0000 KRW |
19,960.0000 KRW |
19,920.0000 KRW |
| 2025-04-06 |
20,467.1613 KRW |
81,351.1550 ENS |
21,700.0000 KRW |
19,550.0000 KRW |
21,770.0000 KRW |
19,830.0000 KRW |
| 2025-04-05 |
22,034.6893 KRW |
5,225.8080 ENS |
22,100.0000 KRW |
21,920.0000 KRW |
22,210.0000 KRW |
22,210.0000 KRW |
| 2025-04-04 |
22,344.3752 KRW |
14,062.6595 ENS |
22,190.0000 KRW |
22,080.0000 KRW |
22,610.0000 KRW |
22,290.0000 KRW |
| 2025-04-03 |
21,929.5531 KRW |
12,504.6797 ENS |
21,570.0000 KRW |
21,550.0000 KRW |
22,340.0000 KRW |
22,310.0000 KRW |
| 2025-04-02 |
23,878.9290 KRW |
38,815.9979 ENS |
23,640.0000 KRW |
22,840.0000 KRW |
24,760.0000 KRW |
22,840.0000 KRW |
| 2025-04-01 |
24,400.1488 KRW |
15,481.8571 ENS |
24,280.0000 KRW |
24,080.0000 KRW |
24,670.0000 KRW |
24,380.0000 KRW |
| 2025-03-31 |
23,636.8823 KRW |
21,411.4199 ENS |
23,640.0000 KRW |
23,400.0000 KRW |
23,870.0000 KRW |
23,410.0000 KRW |
| 2025-03-30 |
23,652.0956 KRW |
17,028.9070 ENS |
23,800.0000 KRW |
23,260.0000 KRW |
23,990.0000 KRW |
23,670.0000 KRW |
| 2025-03-29 |
23,437.8574 KRW |
16,142.8092 ENS |
23,780.0000 KRW |
23,130.0000 KRW |
23,890.0000 KRW |
23,520.0000 KRW |
| 2025-03-28 |
24,676.3203 KRW |
13,363.0082 ENS |
24,830.0000 KRW |
24,390.0000 KRW |
24,910.0000 KRW |
24,770.0000 KRW |
| 2025-03-27 |
26,517.6703 KRW |
11,646.2121 ENS |
26,990.0000 KRW |
26,110.0000 KRW |
26,990.0000 KRW |
26,620.0000 KRW |
| 2025-03-26 |
25,893.1778 KRW |
15,388.1834 ENS |
26,150.0000 KRW |
25,440.0000 KRW |
26,240.0000 KRW |
25,870.0000 KRW |
| 2025-03-25 |
26,329.9061 KRW |
15,951.7573 ENS |
26,450.0000 KRW |
26,000.0000 KRW |
26,640.0000 KRW |
26,270.0000 KRW |
| 2025-03-24 |
26,134.9084 KRW |
31,476.6474 ENS |
26,040.0000 KRW |
25,830.0000 KRW |
26,340.0000 KRW |
25,890.0000 KRW |
| 2025-03-23 |
24,906.3970 KRW |
63,253.5650 ENS |
24,660.0000 KRW |
24,420.0000 KRW |
25,370.0000 KRW |
25,120.0000 KRW |
| 2025-03-22 |
24,815.3325 KRW |
5,473.9773 ENS |
24,660.0000 KRW |
24,600.0000 KRW |
25,050.0000 KRW |
24,790.0000 KRW |
| 2025-03-21 |
24,377.5383 KRW |
11,833.2314 ENS |
24,380.0000 KRW |
24,080.0000 KRW |
24,660.0000 KRW |
24,370.0000 KRW |
| 2025-03-20 |
25,171.5988 KRW |
15,583.1955 ENS |
25,830.0000 KRW |
24,820.0000 KRW |
25,830.0000 KRW |
24,890.0000 KRW |
| 2025-03-19 |
25,994.0021 KRW |
47,015.9300 ENS |
26,080.0000 KRW |
25,350.0000 KRW |
26,470.0000 KRW |
25,980.0000 KRW |
| 2025-03-18 |
23,410.4718 KRW |
17,888.2046 ENS |
23,280.0000 KRW |
22,900.0000 KRW |
24,050.0000 KRW |
23,970.0000 KRW |
| 2025-03-17 |
24,310.3156 KRW |
8,735.9214 ENS |
24,100.0000 KRW |
24,030.0000 KRW |
24,540.0000 KRW |
24,280.0000 KRW |