Identifier on Bithumb: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
24,020.1924 KRW |
12,312.0924 ENS |
24,100.0000 KRW |
23,670.0000 KRW |
24,530.0000 KRW |
23,790.0000 KRW |
| 2025-03-15 |
25,418.8985 KRW |
13,178.9735 ENS |
25,140.0000 KRW |
25,120.0000 KRW |
25,660.0000 KRW |
25,250.0000 KRW |
| 2025-03-14 |
25,012.6069 KRW |
11,723.9911 ENS |
24,820.0000 KRW |
24,740.0000 KRW |
25,250.0000 KRW |
24,850.0000 KRW |
| 2025-03-13 |
23,990.2186 KRW |
28,593.7675 ENS |
24,500.0000 KRW |
23,500.0000 KRW |
24,500.0000 KRW |
24,300.0000 KRW |
| 2025-03-12 |
24,200.7396 KRW |
18,848.5114 ENS |
23,980.0000 KRW |
23,740.0000 KRW |
24,820.0000 KRW |
24,590.0000 KRW |
| 2025-03-11 |
24,789.2092 KRW |
32,060.0258 ENS |
23,700.0000 KRW |
23,700.0000 KRW |
25,510.0000 KRW |
25,060.0000 KRW |
| 2025-03-10 |
25,235.3431 KRW |
58,820.5757 ENS |
26,240.0000 KRW |
24,130.0000 KRW |
26,820.0000 KRW |
24,870.0000 KRW |
| 2025-03-09 |
26,987.4117 KRW |
68,521.4941 ENS |
28,800.0000 KRW |
25,960.0000 KRW |
28,870.0000 KRW |
26,360.0000 KRW |
| 2025-03-08 |
30,345.2522 KRW |
15,156.3866 ENS |
30,370.0000 KRW |
29,710.0000 KRW |
30,920.0000 KRW |
30,490.0000 KRW |
| 2025-03-07 |
31,152.7931 KRW |
18,091.8482 ENS |
31,160.0000 KRW |
30,570.0000 KRW |
31,590.0000 KRW |
30,980.0000 KRW |
| 2025-03-06 |
31,151.4976 KRW |
23,894.7398 ENS |
31,090.0000 KRW |
30,680.0000 KRW |
32,090.0000 KRW |
31,110.0000 KRW |
| 2025-03-05 |
31,073.5221 KRW |
25,093.7509 ENS |
31,030.0000 KRW |
30,540.0000 KRW |
31,500.0000 KRW |
31,260.0000 KRW |
| 2025-03-04 |
30,181.1426 KRW |
34,079.9561 ENS |
29,630.0000 KRW |
28,510.0000 KRW |
31,300.0000 KRW |
30,660.0000 KRW |
| 2025-03-03 |
31,914.4959 KRW |
49,128.7750 ENS |
32,980.0000 KRW |
30,190.0000 KRW |
33,710.0000 KRW |
30,490.0000 KRW |
| 2025-03-02 |
34,857.1875 KRW |
238,807.8840 ENS |
31,060.0000 KRW |
31,040.0000 KRW |
36,740.0000 KRW |
36,530.0000 KRW |
| 2025-03-01 |
31,560.1245 KRW |
15,597.8587 ENS |
31,090.0000 KRW |
31,020.0000 KRW |
32,210.0000 KRW |
31,700.0000 KRW |
| 2025-02-28 |
31,631.7942 KRW |
50,063.4789 ENS |
31,040.0000 KRW |
31,000.0000 KRW |
31,970.0000 KRW |
31,770.0000 KRW |
| 2025-02-27 |
32,257.2597 KRW |
112,634.2067 ENS |
32,780.0000 KRW |
31,030.0000 KRW |
33,300.0000 KRW |
32,710.0000 KRW |
| 2025-02-26 |
31,927.5991 KRW |
59,921.7497 ENS |
32,780.0000 KRW |
31,030.0000 KRW |
33,170.0000 KRW |
32,250.0000 KRW |
| 2025-02-25 |
33,474.4822 KRW |
59,018.1005 ENS |
32,120.0000 KRW |
31,920.0000 KRW |
34,670.0000 KRW |
33,960.0000 KRW |
| 2025-02-24 |
36,870.0687 KRW |
122,711.6010 ENS |
37,700.0000 KRW |
34,860.0000 KRW |
38,570.0000 KRW |
35,700.0000 KRW |
| 2025-02-23 |
40,234.8479 KRW |
5,155.5886 ENS |
40,460.0000 KRW |
39,990.0000 KRW |
40,570.0000 KRW |
40,150.0000 KRW |
| 2025-02-22 |
40,302.4973 KRW |
19,575.3752 ENS |
39,830.0000 KRW |
39,810.0000 KRW |
40,800.0000 KRW |
40,020.0000 KRW |
| 2025-02-21 |
40,144.4610 KRW |
71,265.6707 ENS |
41,700.0000 KRW |
38,700.0000 KRW |
42,070.0000 KRW |
39,110.0000 KRW |
| 2025-02-20 |
39,991.6544 KRW |
15,657.2389 ENS |
39,840.0000 KRW |
39,570.0000 KRW |
40,570.0000 KRW |
40,150.0000 KRW |
| 2025-02-19 |
39,788.7940 KRW |
17,337.9910 ENS |
39,390.0000 KRW |
39,270.0000 KRW |
40,200.0000 KRW |
39,790.0000 KRW |
| 2025-02-18 |
38,811.2489 KRW |
36,420.4692 ENS |
40,040.0000 KRW |
38,030.0000 KRW |
40,040.0000 KRW |
39,480.0000 KRW |
| 2025-02-17 |
41,694.7382 KRW |
52,586.3935 ENS |
42,700.0000 KRW |
40,220.0000 KRW |
43,200.0000 KRW |
41,700.0000 KRW |
| 2025-02-16 |
39,627.0595 KRW |
18,314.8437 ENS |
39,880.0000 KRW |
39,140.0000 KRW |
40,210.0000 KRW |
39,260.0000 KRW |
| 2025-02-15 |
40,160.2176 KRW |
6,682.5709 ENS |
40,280.0000 KRW |
39,850.0000 KRW |
40,440.0000 KRW |
40,190.0000 KRW |
| 2025-02-14 |
41,161.3474 KRW |
35,742.7447 ENS |
41,310.0000 KRW |
40,620.0000 KRW |
41,690.0000 KRW |
41,200.0000 KRW |
| 2025-02-13 |
40,661.9066 KRW |
16,356.8444 ENS |
40,330.0000 KRW |
40,020.0000 KRW |
41,130.0000 KRW |
40,760.0000 KRW |
| 2025-02-12 |
40,703.9139 KRW |
62,545.9325 ENS |
38,800.0000 KRW |
38,200.0000 KRW |
42,720.0000 KRW |
41,360.0000 KRW |
| 2025-02-11 |
38,540.4134 KRW |
22,550.8335 ENS |
39,080.0000 KRW |
37,980.0000 KRW |
39,320.0000 KRW |
38,420.0000 KRW |
| 2025-02-10 |
38,990.4201 KRW |
15,177.0383 ENS |
38,870.0000 KRW |
38,580.0000 KRW |
39,420.0000 KRW |
39,030.0000 KRW |
| 2025-02-09 |
37,716.8523 KRW |
39,367.5111 ENS |
38,080.0000 KRW |
36,700.0000 KRW |
39,140.0000 KRW |
37,730.0000 KRW |
| 2025-02-08 |
38,636.4112 KRW |
17,306.6279 ENS |
38,480.0000 KRW |
37,950.0000 KRW |
39,050.0000 KRW |
38,820.0000 KRW |
| 2025-02-07 |
39,351.4962 KRW |
54,087.6585 ENS |
41,520.0000 KRW |
37,820.0000 KRW |
41,520.0000 KRW |
38,950.0000 KRW |
| 2025-02-06 |
40,671.5741 KRW |
50,411.5546 ENS |
41,630.0000 KRW |
39,840.0000 KRW |
41,900.0000 KRW |
40,430.0000 KRW |
| 2025-02-05 |
42,880.6510 KRW |
37,959.9415 ENS |
43,450.0000 KRW |
42,160.0000 KRW |
43,670.0000 KRW |
42,350.0000 KRW |
| 2025-02-04 |
42,506.8186 KRW |
79,323.0848 ENS |
43,740.0000 KRW |
41,150.0000 KRW |
44,080.0000 KRW |
42,170.0000 KRW |
| 2025-02-03 |
44,567.4821 KRW |
180,539.3504 ENS |
40,530.0000 KRW |
40,240.0000 KRW |
47,510.0000 KRW |
46,160.0000 KRW |
| 2025-02-02 |
45,674.8956 KRW |
146,516.8768 ENS |
48,420.0000 KRW |
43,000.0000 KRW |
48,420.0000 KRW |
44,100.0000 KRW |
| 2025-02-01 |
50,067.4537 KRW |
68,993.5663 ENS |
50,700.0000 KRW |
48,400.0000 KRW |
51,500.0000 KRW |
49,160.0000 KRW |
| 2025-01-31 |
53,177.7302 KRW |
91,548.1242 ENS |
52,400.0000 KRW |
51,750.0000 KRW |
54,350.0000 KRW |
52,300.0000 KRW |
| 2025-01-30 |
50,658.8938 KRW |
32,961.0567 ENS |
50,900.0000 KRW |
49,900.0000 KRW |
51,200.0000 KRW |
49,900.0000 KRW |
| 2025-01-29 |
48,408.2581 KRW |
49,618.1519 ENS |
47,520.0000 KRW |
47,300.0000 KRW |
49,440.0000 KRW |
48,680.0000 KRW |
| 2025-01-28 |
47,811.8095 KRW |
27,601.4471 ENS |
48,220.0000 KRW |
46,960.0000 KRW |
48,850.0000 KRW |
47,110.0000 KRW |
| 2025-01-27 |
48,175.4104 KRW |
28,117.1597 ENS |
48,210.0000 KRW |
47,000.0000 KRW |
49,210.0000 KRW |
48,450.0000 KRW |