Crypto exchange Bithumb
Market Enso (ENSO) / KRW
Identifier on Bithumb: KRW-ENSO12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,723.6152 KRW | 22,523.3055 ENSO | 1,707.0000 KRW | 1,695.0000 KRW | 1,744.0000 KRW | 1,743.0000 KRW |
| 2026-02-02 | 1,718.0184 KRW | 1,170,341.8227 ENSO | 1,635.0000 KRW | 1,617.0000 KRW | 1,789.0000 KRW | 1,772.0000 KRW |
| 2026-02-01 | 1,747.4322 KRW | 1,004,316.8251 ENSO | 1,742.0000 KRW | 1,678.0000 KRW | 1,810.0000 KRW | 1,791.0000 KRW |
| 2026-01-31 | 2,125.7609 KRW | 1,672,875.2887 ENSO | 2,215.0000 KRW | 2,023.0000 KRW | 2,222.0000 KRW | 2,104.0000 KRW |
| 2026-01-30 | 2,345.7489 KRW | 2,685,198.5336 ENSO | 2,387.0000 KRW | 2,180.0000 KRW | 2,553.0000 KRW | 2,547.0000 KRW |
| 2026-01-29 | 1,748.0758 KRW | 281,035.1667 ENSO | 1,790.0000 KRW | 1,704.0000 KRW | 1,790.0000 KRW | 1,718.0000 KRW |
| 2026-01-28 | 2,005.8655 KRW | 2,904,002.3153 ENSO | 1,862.0000 KRW | 1,859.0000 KRW | 2,149.0000 KRW | 1,933.0000 KRW |
| 2026-01-27 | 1,940.4596 KRW | 445,076.2987 ENSO | 1,936.0000 KRW | 1,877.0000 KRW | 2,001.0000 KRW | 1,997.0000 KRW |
| 2026-01-26 | 2,080.3276 KRW | 3,106,340.9558 ENSO | 1,968.0000 KRW | 1,833.0000 KRW | 2,268.0000 KRW | 2,156.0000 KRW |
| 2026-01-25 | 2,203.1657 KRW | 7,158,633.9427 ENSO | 2,261.0000 KRW | 1,890.0000 KRW | 2,423.0000 KRW | 2,253.0000 KRW |
| 2026-01-24 | 2,231.0174 KRW | 8,585,175.6029 ENSO | 2,014.0000 KRW | 1,921.0000 KRW | 2,698.0000 KRW | 2,554.0000 KRW |
| 2026-01-23 | 1,108.4869 KRW | 706,234.1968 ENSO | 1,129.0000 KRW | 1,065.0000 KRW | 1,159.0000 KRW | 1,134.0000 KRW |
| 2026-01-22 | 964.0065 KRW | 1,060,409.1089 ENSO | 915.0000 KRW | 899.0000 KRW | 1,021.0000 KRW | 932.0000 KRW |
| 2026-01-21 | 834.6711 KRW | 31,513.2194 ENSO | 828.0000 KRW | 810.0000 KRW | 845.0000 KRW | 845.0000 KRW |
| 2026-01-20 | 831.3086 KRW | 58,238.9710 ENSO | 858.0000 KRW | 810.0000 KRW | 858.0000 KRW | 820.0000 KRW |
| 2026-01-19 | 877.4273 KRW | 43,057.3394 ENSO | 873.0000 KRW | 866.0000 KRW | 887.0000 KRW | 872.0000 KRW |
| 2026-01-18 | 974.5967 KRW | 7,045.0994 ENSO | 974.0000 KRW | 972.0000 KRW | 981.0000 KRW | 979.0000 KRW |
| 2026-01-17 | 991.8770 KRW | 7,417.7613 ENSO | 994.0000 KRW | 980.0000 KRW | 994.0000 KRW | 984.0000 KRW |
| 2026-01-16 | 980.9314 KRW | 9,408.0911 ENSO | 983.0000 KRW | 966.0000 KRW | 992.0000 KRW | 992.0000 KRW |
| 2026-01-15 | 978.0150 KRW | 45,462.3628 ENSO | 991.0000 KRW | 957.0000 KRW | 993.0000 KRW | 960.0000 KRW |
| 2026-01-14 | 1,026.1963 KRW | 119,548.4069 ENSO | 1,011.0000 KRW | 1,007.0000 KRW | 1,043.0000 KRW | 1,012.0000 KRW |
| 2026-01-13 | 999.8907 KRW | 39,872.7186 ENSO | 987.0000 KRW | 985.0000 KRW | 1,015.0000 KRW | 1,011.0000 KRW |
| 2026-01-12 | 965.2202 KRW | 40,995.9166 ENSO | 965.0000 KRW | 960.0000 KRW | 974.0000 KRW | 967.0000 KRW |
| 2026-01-11 | 998.2499 KRW | 44,536.0526 ENSO | 1,003.0000 KRW | 981.0000 KRW | 1,005.0000 KRW | 981.0000 KRW |
| 2026-01-10 | 1,000.5860 KRW | 18,532.4288 ENSO | 1,004.0000 KRW | 992.0000 KRW | 1,004.0000 KRW | 994.0000 KRW |
| 2026-01-09 | 1,013.2997 KRW | 300,770.8429 ENSO | 1,026.0000 KRW | 998.0000 KRW | 1,037.0000 KRW | 1,009.0000 KRW |
| 2026-01-08 | 1,034.0570 KRW | 807.5076 ENSO | 1,031.0000 KRW | 1,027.0000 KRW | 1,039.0000 KRW | 1,029.0000 KRW |
| 2026-01-07 | 1,045.7251 KRW | 70,856.6319 ENSO | 1,041.0000 KRW | 1,030.0000 KRW | 1,058.0000 KRW | 1,056.0000 KRW |
| 2026-01-06 | 1,015.6951 KRW | 62,072.9519 ENSO | 1,032.0000 KRW | 998.0000 KRW | 1,035.0000 KRW | 1,028.0000 KRW |
| 2026-01-05 | 1,009.8831 KRW | 14,915.3642 ENSO | 1,016.0000 KRW | 1,007.0000 KRW | 1,022.0000 KRW | 1,022.0000 KRW |
| 2026-01-04 | 1,018.0371 KRW | 56,890.4899 ENSO | 1,014.0000 KRW | 1,012.0000 KRW | 1,029.0000 KRW | 1,024.0000 KRW |
| 2026-01-03 | 1,004.0587 KRW | 93,099.8996 ENSO | 1,001.0000 KRW | 995.0000 KRW | 1,010.0000 KRW | 1,007.0000 KRW |
| 2026-01-02 | 993.1322 KRW | 65,297.8304 ENSO | 984.0000 KRW | 973.0000 KRW | 1,002.0000 KRW | 996.0000 KRW |
| 2026-01-01 | 963.3069 KRW | 63,145.8861 ENSO | 958.0000 KRW | 958.0000 KRW | 970.0000 KRW | 964.0000 KRW |
| 2025-12-31 | 950.4417 KRW | 150,317.1991 ENSO | 957.0000 KRW | 943.0000 KRW | 962.0000 KRW | 952.0000 KRW |
| 2025-12-30 | 1,033.4792 KRW | 52,835.7969 ENSO | 1,046.0000 KRW | 1,017.0000 KRW | 1,055.0000 KRW | 1,021.0000 KRW |
| 2025-12-29 | 1,104.8116 KRW | 46,402.1687 ENSO | 1,106.0000 KRW | 1,084.0000 KRW | 1,125.0000 KRW | 1,102.0000 KRW |
| 2025-12-28 | 1,066.4541 KRW | 80,034.5499 ENSO | 1,045.0000 KRW | 1,036.0000 KRW | 1,090.0000 KRW | 1,042.0000 KRW |
| 2025-12-27 | 1,015.3629 KRW | 28,249.0415 ENSO | 1,007.0000 KRW | 1,007.0000 KRW | 1,025.0000 KRW | 1,015.0000 KRW |
| 2025-12-26 | 1,057.4284 KRW | 217,320.2384 ENSO | 1,045.0000 KRW | 1,034.0000 KRW | 1,062.0000 KRW | 1,056.0000 KRW |
| 2025-12-25 | 1,118.3014 KRW | 124,450.2408 ENSO | 1,096.0000 KRW | 1,091.0000 KRW | 1,154.0000 KRW | 1,143.0000 KRW |
| 2025-12-24 | 1,020.0428 KRW | 25,666.3038 ENSO | 1,031.0000 KRW | 1,011.0000 KRW | 1,033.0000 KRW | 1,025.0000 KRW |
| 2025-12-23 | 1,000.8550 KRW | 66,332.6350 ENSO | 1,005.0000 KRW | 973.0000 KRW | 1,041.0000 KRW | 980.0000 KRW |
| 2025-12-22 | 983.4636 KRW | 42,121.3103 ENSO | 988.0000 KRW | 972.0000 KRW | 998.0000 KRW | 976.0000 KRW |
| 2025-12-21 | 967.4806 KRW | 35,627.6291 ENSO | 961.0000 KRW | 960.0000 KRW | 976.0000 KRW | 960.0000 KRW |
| 2025-12-20 | 1,027.6489 KRW | 71,010.9651 ENSO | 1,054.0000 KRW | 1,010.0000 KRW | 1,056.0000 KRW | 1,019.0000 KRW |
| 2025-12-19 | 942.8846 KRW | 54,159.3921 ENSO | 946.0000 KRW | 931.0000 KRW | 973.0000 KRW | 966.0000 KRW |
| 2025-12-18 | 918.4410 KRW | 78,478.7980 ENSO | 935.0000 KRW | 890.0000 KRW | 948.0000 KRW | 917.0000 KRW |
| 2025-12-17 | 998.2155 KRW | 273,946.6891 ENSO | 1,019.0000 KRW | 967.0000 KRW | 1,032.0000 KRW | 988.0000 KRW |
| 2025-12-16 | 1,076.1144 KRW | 128,825.4909 ENSO | 1,071.0000 KRW | 1,036.0000 KRW | 1,118.0000 KRW | 1,073.0000 KRW |
12