Identifier on Bithumb: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
23,891.2932 KRW |
15,001.3947 ENS |
23,680.0000 KRW |
23,680.0000 KRW |
24,170.0000 KRW |
23,740.0000 KRW |
| 2025-10-26 |
23,888.5930 KRW |
14,147.0759 ENS |
23,920.0000 KRW |
23,820.0000 KRW |
24,010.0000 KRW |
23,880.0000 KRW |
| 2025-10-25 |
23,121.7950 KRW |
12,248.8407 ENS |
23,110.0000 KRW |
22,990.0000 KRW |
23,250.0000 KRW |
23,060.0000 KRW |
| 2025-10-24 |
22,991.4177 KRW |
9,988.3652 ENS |
22,920.0000 KRW |
22,770.0000 KRW |
23,220.0000 KRW |
23,140.0000 KRW |
| 2025-10-23 |
22,925.7049 KRW |
11,714.4378 ENS |
22,780.0000 KRW |
22,740.0000 KRW |
23,170.0000 KRW |
22,820.0000 KRW |
| 2025-10-22 |
22,674.6754 KRW |
25,327.8520 ENS |
23,160.0000 KRW |
22,150.0000 KRW |
23,280.0000 KRW |
22,270.0000 KRW |
| 2025-10-21 |
23,860.7296 KRW |
36,081.7332 ENS |
24,020.0000 KRW |
23,200.0000 KRW |
24,250.0000 KRW |
23,390.0000 KRW |
| 2025-10-20 |
23,450.3187 KRW |
21,612.0534 ENS |
23,780.0000 KRW |
23,160.0000 KRW |
23,840.0000 KRW |
23,540.0000 KRW |
| 2025-10-19 |
23,855.9155 KRW |
22,397.9935 ENS |
23,920.0000 KRW |
23,730.0000 KRW |
24,070.0000 KRW |
23,840.0000 KRW |
| 2025-10-18 |
23,285.9618 KRW |
5,888.6461 ENS |
23,310.0000 KRW |
23,100.0000 KRW |
23,420.0000 KRW |
23,250.0000 KRW |
| 2025-10-17 |
23,170.3705 KRW |
20,901.4566 ENS |
22,880.0000 KRW |
22,710.0000 KRW |
23,530.0000 KRW |
23,400.0000 KRW |
| 2025-10-16 |
24,096.9141 KRW |
50,602.5443 ENS |
24,640.0000 KRW |
23,570.0000 KRW |
24,740.0000 KRW |
23,620.0000 KRW |
| 2025-10-15 |
24,661.9108 KRW |
28,381.1777 ENS |
24,880.0000 KRW |
24,380.0000 KRW |
25,050.0000 KRW |
24,510.0000 KRW |
| 2025-10-14 |
25,474.5352 KRW |
28,142.7989 ENS |
24,880.0000 KRW |
24,880.0000 KRW |
25,890.0000 KRW |
25,550.0000 KRW |
| 2025-10-13 |
26,132.6822 KRW |
42,707.4447 ENS |
25,470.0000 KRW |
25,420.0000 KRW |
26,600.0000 KRW |
26,440.0000 KRW |
| 2025-10-12 |
25,453.4106 KRW |
105,816.0169 ENS |
24,690.0000 KRW |
24,630.0000 KRW |
26,200.0000 KRW |
25,630.0000 KRW |
| 2025-10-11 |
23,281.7364 KRW |
81,904.5506 ENS |
23,950.0000 KRW |
22,530.0000 KRW |
24,250.0000 KRW |
22,880.0000 KRW |
| 2025-10-10 |
29,652.2833 KRW |
46,210.4681 ENS |
30,550.0000 KRW |
28,850.0000 KRW |
30,580.0000 KRW |
28,990.0000 KRW |
| 2025-10-09 |
30,107.2606 KRW |
20,031.2119 ENS |
30,080.0000 KRW |
29,840.0000 KRW |
30,500.0000 KRW |
30,320.0000 KRW |
| 2025-10-08 |
30,820.7297 KRW |
12,530.0538 ENS |
30,300.0000 KRW |
30,300.0000 KRW |
31,090.0000 KRW |
30,990.0000 KRW |
| 2025-10-07 |
29,968.3628 KRW |
51,687.3123 ENS |
30,330.0000 KRW |
29,640.0000 KRW |
30,400.0000 KRW |
30,010.0000 KRW |
| 2025-10-06 |
31,279.4671 KRW |
23,382.5262 ENS |
31,100.0000 KRW |
31,040.0000 KRW |
31,450.0000 KRW |
31,260.0000 KRW |
| 2025-10-05 |
30,321.8052 KRW |
14,665.4840 ENS |
30,580.0000 KRW |
30,030.0000 KRW |
30,700.0000 KRW |
30,140.0000 KRW |
| 2025-10-04 |
30,194.1553 KRW |
4,202.7287 ENS |
30,330.0000 KRW |
30,080.0000 KRW |
30,430.0000 KRW |
30,100.0000 KRW |
| 2025-10-03 |
30,996.9753 KRW |
27,007.0343 ENS |
30,630.0000 KRW |
30,470.0000 KRW |
31,490.0000 KRW |
31,200.0000 KRW |
| 2025-10-02 |
30,739.8593 KRW |
33,403.7825 ENS |
30,170.0000 KRW |
30,060.0000 KRW |
31,160.0000 KRW |
30,970.0000 KRW |
| 2025-10-01 |
29,671.4432 KRW |
22,476.1050 ENS |
29,470.0000 KRW |
29,390.0000 KRW |
29,920.0000 KRW |
29,840.0000 KRW |
| 2025-09-30 |
28,346.1922 KRW |
16,917.0445 ENS |
28,350.0000 KRW |
28,000.0000 KRW |
28,800.0000 KRW |
28,420.0000 KRW |
| 2025-09-29 |
28,588.1293 KRW |
8,262.3689 ENS |
29,000.0000 KRW |
28,350.0000 KRW |
29,080.0000 KRW |
28,480.0000 KRW |
| 2025-09-28 |
28,517.1827 KRW |
5,211.7593 ENS |
28,410.0000 KRW |
28,370.0000 KRW |
28,640.0000 KRW |
28,590.0000 KRW |
| 2025-09-27 |
28,661.3144 KRW |
6,046.6690 ENS |
28,770.0000 KRW |
28,520.0000 KRW |
28,920.0000 KRW |
28,920.0000 KRW |
| 2025-09-26 |
28,987.2584 KRW |
19,162.0353 ENS |
28,680.0000 KRW |
28,650.0000 KRW |
29,220.0000 KRW |
28,990.0000 KRW |
| 2025-09-25 |
28,622.5945 KRW |
50,012.9378 ENS |
29,030.0000 KRW |
28,200.0000 KRW |
29,080.0000 KRW |
28,730.0000 KRW |
| 2025-09-24 |
29,942.8641 KRW |
3,725.1159 ENS |
30,060.0000 KRW |
29,700.0000 KRW |
30,070.0000 KRW |
29,750.0000 KRW |
| 2025-09-23 |
29,808.2613 KRW |
14,895.9719 ENS |
29,790.0000 KRW |
29,550.0000 KRW |
30,020.0000 KRW |
29,880.0000 KRW |
| 2025-09-22 |
29,468.8623 KRW |
32,043.0491 ENS |
29,580.0000 KRW |
29,210.0000 KRW |
29,930.0000 KRW |
29,850.0000 KRW |
| 2025-09-21 |
32,086.2281 KRW |
14,570.3171 ENS |
32,200.0000 KRW |
31,910.0000 KRW |
32,290.0000 KRW |
31,960.0000 KRW |
| 2025-09-20 |
32,758.6209 KRW |
6,932.8354 ENS |
32,730.0000 KRW |
32,530.0000 KRW |
32,900.0000 KRW |
32,780.0000 KRW |
| 2025-09-19 |
32,738.0962 KRW |
8,548.8762 ENS |
32,950.0000 KRW |
32,530.0000 KRW |
32,980.0000 KRW |
32,750.0000 KRW |
| 2025-09-18 |
33,823.7999 KRW |
45,656.3593 ENS |
33,680.0000 KRW |
33,620.0000 KRW |
34,130.0000 KRW |
33,680.0000 KRW |
| 2025-09-17 |
32,593.0017 KRW |
39,741.0112 ENS |
32,360.0000 KRW |
32,150.0000 KRW |
33,350.0000 KRW |
33,130.0000 KRW |
| 2025-09-16 |
32,581.3960 KRW |
16,036.8876 ENS |
32,190.0000 KRW |
32,030.0000 KRW |
32,940.0000 KRW |
32,860.0000 KRW |
| 2025-09-15 |
32,029.1902 KRW |
28,512.7423 ENS |
32,080.0000 KRW |
31,700.0000 KRW |
32,360.0000 KRW |
32,320.0000 KRW |
| 2025-09-14 |
33,054.8968 KRW |
19,997.6856 ENS |
32,870.0000 KRW |
32,650.0000 KRW |
33,380.0000 KRW |
33,220.0000 KRW |
| 2025-09-13 |
34,010.2453 KRW |
50,938.2977 ENS |
34,350.0000 KRW |
33,520.0000 KRW |
34,520.0000 KRW |
34,280.0000 KRW |
| 2025-09-12 |
34,225.7976 KRW |
106,873.1993 ENS |
33,880.0000 KRW |
33,620.0000 KRW |
35,060.0000 KRW |
34,690.0000 KRW |
| 2025-09-11 |
33,426.7144 KRW |
47,064.8340 ENS |
33,150.0000 KRW |
33,030.0000 KRW |
33,800.0000 KRW |
33,670.0000 KRW |
| 2025-09-10 |
32,549.4337 KRW |
39,182.9790 ENS |
32,760.0000 KRW |
32,040.0000 KRW |
32,920.0000 KRW |
32,380.0000 KRW |
| 2025-09-09 |
31,731.8276 KRW |
26,462.9359 ENS |
31,980.0000 KRW |
31,560.0000 KRW |
31,990.0000 KRW |
31,800.0000 KRW |
| 2025-09-08 |
32,060.6772 KRW |
41,847.1935 ENS |
32,070.0000 KRW |
31,860.0000 KRW |
32,320.0000 KRW |
32,090.0000 KRW |