Identifier on Bithumb: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
30,715.4764 KRW |
99,649.3044 ENS |
30,210.0000 KRW |
30,090.0000 KRW |
31,330.0000 KRW |
30,990.0000 KRW |
| 2025-05-18 |
31,027.1592 KRW |
93,773.6930 ENS |
31,980.0000 KRW |
29,350.0000 KRW |
32,340.0000 KRW |
30,760.0000 KRW |
| 2025-05-17 |
30,554.1896 KRW |
51,298.5804 ENS |
30,870.0000 KRW |
30,190.0000 KRW |
30,960.0000 KRW |
30,370.0000 KRW |
| 2025-05-16 |
31,918.9899 KRW |
53,104.8624 ENS |
32,040.0000 KRW |
31,280.0000 KRW |
32,520.0000 KRW |
31,720.0000 KRW |
| 2025-05-15 |
32,195.7657 KRW |
77,748.4533 ENS |
31,310.0000 KRW |
31,310.0000 KRW |
32,910.0000 KRW |
32,170.0000 KRW |
| 2025-05-14 |
33,187.4230 KRW |
37,487.9123 ENS |
33,210.0000 KRW |
32,780.0000 KRW |
33,490.0000 KRW |
33,300.0000 KRW |
| 2025-05-13 |
34,433.1926 KRW |
162,265.2249 ENS |
33,080.0000 KRW |
32,990.0000 KRW |
35,340.0000 KRW |
34,850.0000 KRW |
| 2025-05-12 |
32,025.0909 KRW |
72,643.1829 ENS |
32,230.0000 KRW |
31,270.0000 KRW |
32,550.0000 KRW |
32,300.0000 KRW |
| 2025-05-11 |
32,449.6286 KRW |
44,532.4462 ENS |
32,420.0000 KRW |
31,900.0000 KRW |
33,010.0000 KRW |
32,410.0000 KRW |
| 2025-05-10 |
33,080.5326 KRW |
146,964.3832 ENS |
32,440.0000 KRW |
32,050.0000 KRW |
34,000.0000 KRW |
33,640.0000 KRW |
| 2025-05-09 |
31,675.0433 KRW |
60,624.9409 ENS |
31,790.0000 KRW |
31,290.0000 KRW |
32,020.0000 KRW |
31,510.0000 KRW |
| 2025-05-08 |
29,120.1052 KRW |
141,752.4521 ENS |
28,010.0000 KRW |
28,000.0000 KRW |
30,160.0000 KRW |
29,380.0000 KRW |
| 2025-05-07 |
24,931.6661 KRW |
38,978.1831 ENS |
25,070.0000 KRW |
24,590.0000 KRW |
25,460.0000 KRW |
25,370.0000 KRW |
| 2025-05-06 |
24,365.8790 KRW |
32,669.6762 ENS |
24,230.0000 KRW |
24,060.0000 KRW |
24,690.0000 KRW |
24,190.0000 KRW |
| 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 |