Identifier on Bithumb: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |