Crypto exchange Bithumb
Market Enso (ENSO) / KRW
Identifier on Bithumb: KRW-ENSO12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-15 | 995.9002 KRW | 131,517.8617 ENSO | 976.0000 KRW | 958.0000 KRW | 1,031.0000 KRW | 1,012.0000 KRW |
| 2025-12-14 | 985.0018 KRW | 50,385.5457 ENSO | 972.0000 KRW | 968.0000 KRW | 1,007.0000 KRW | 986.0000 KRW |
| 2025-12-13 | 1,024.5242 KRW | 245,843.9743 ENSO | 1,023.0000 KRW | 1,018.0000 KRW | 1,039.0000 KRW | 1,021.0000 KRW |
| 2025-12-12 | 1,056.5064 KRW | 132,904.8378 ENSO | 1,071.0000 KRW | 1,037.0000 KRW | 1,082.0000 KRW | 1,046.0000 KRW |
| 2025-12-11 | 1,021.6616 KRW | 32,853.7789 ENSO | 1,023.0000 KRW | 1,012.0000 KRW | 1,035.0000 KRW | 1,030.0000 KRW |
| 2025-12-10 | 1,072.5479 KRW | 25,634.6281 ENSO | 1,070.0000 KRW | 1,064.0000 KRW | 1,095.0000 KRW | 1,068.0000 KRW |
| 2025-12-09 | 1,094.1603 KRW | 45,843.4670 ENSO | 1,080.0000 KRW | 1,067.0000 KRW | 1,107.0000 KRW | 1,085.0000 KRW |
| 2025-12-08 | 1,065.3673 KRW | 27,616.8982 ENSO | 1,066.0000 KRW | 1,056.0000 KRW | 1,075.0000 KRW | 1,067.0000 KRW |
| 2025-12-07 | 1,059.7008 KRW | 57,642.9326 ENSO | 1,040.0000 KRW | 1,037.0000 KRW | 1,080.0000 KRW | 1,051.0000 KRW |
| 2025-12-06 | 1,110.4409 KRW | 35,819.7201 ENSO | 1,113.0000 KRW | 1,092.0000 KRW | 1,127.0000 KRW | 1,093.0000 KRW |
| 2025-12-05 | 1,074.6646 KRW | 76,486.7400 ENSO | 1,085.0000 KRW | 1,045.0000 KRW | 1,098.0000 KRW | 1,054.0000 KRW |
| 2025-12-04 | 1,129.4376 KRW | 90,459.8230 ENSO | 1,131.0000 KRW | 1,103.0000 KRW | 1,152.0000 KRW | 1,121.0000 KRW |
| 2025-12-03 | 1,173.7545 KRW | 121,862.0438 ENSO | 1,139.0000 KRW | 1,137.0000 KRW | 1,194.0000 KRW | 1,179.0000 KRW |
| 2025-12-02 | 1,106.3092 KRW | 74,737.4781 ENSO | 1,088.0000 KRW | 1,088.0000 KRW | 1,118.0000 KRW | 1,103.0000 KRW |
| 2025-12-01 | 1,039.1057 KRW | 49,513.7259 ENSO | 1,045.0000 KRW | 1,027.0000 KRW | 1,053.0000 KRW | 1,043.0000 KRW |
| 2025-11-30 | 1,145.6360 KRW | 54,938.1720 ENSO | 1,138.0000 KRW | 1,126.0000 KRW | 1,154.0000 KRW | 1,148.0000 KRW |
| 2025-11-29 | 1,142.8014 KRW | 110,554.3250 ENSO | 1,150.0000 KRW | 1,132.0000 KRW | 1,160.0000 KRW | 1,141.0000 KRW |
| 2025-11-28 | 1,166.6847 KRW | 169,754.9778 ENSO | 1,200.0000 KRW | 1,148.0000 KRW | 1,204.0000 KRW | 1,156.0000 KRW |
| 2025-11-27 | 1,260.0610 KRW | 105,014.8603 ENSO | 1,259.0000 KRW | 1,252.0000 KRW | 1,273.0000 KRW | 1,258.0000 KRW |
| 2025-11-26 | 1,203.5216 KRW | 83,031.3588 ENSO | 1,208.0000 KRW | 1,186.0000 KRW | 1,222.0000 KRW | 1,212.0000 KRW |
| 2025-11-25 | 1,198.3384 KRW | 230,180.5002 ENSO | 1,192.0000 KRW | 1,174.0000 KRW | 1,247.0000 KRW | 1,245.0000 KRW |
| 2025-11-24 | 1,192.2234 KRW | 100,709.2863 ENSO | 1,181.0000 KRW | 1,170.0000 KRW | 1,210.0000 KRW | 1,204.0000 KRW |
| 2025-11-23 | 1,178.9934 KRW | 11,396.0994 ENSO | 1,180.0000 KRW | 1,177.0000 KRW | 1,180.0000 KRW | 1,178.0000 KRW |
| 2025-11-22 | 1,218.3651 KRW | 170,148.7277 ENSO | 1,236.0000 KRW | 1,196.0000 KRW | 1,250.0000 KRW | 1,221.0000 KRW |
| 2025-11-21 | 1,371.8580 KRW | 4,033,395.1674 ENSO | 1,236.0000 KRW | 1,218.0000 KRW | 1,535.0000 KRW | 1,355.0000 KRW |
| 2025-11-20 | 1,222.2749 KRW | 97,512.7595 ENSO | 1,290.0000 KRW | 1,183.0000 KRW | 1,290.0000 KRW | 1,230.0000 KRW |
| 2025-11-19 | 1,237.9271 KRW | 65,726.9682 ENSO | 1,283.0000 KRW | 1,199.0000 KRW | 1,301.0000 KRW | 1,231.0000 KRW |
| 2025-11-18 | 1,302.4158 KRW | 71,237.0756 ENSO | 1,276.0000 KRW | 1,276.0000 KRW | 1,318.0000 KRW | 1,309.0000 KRW |
| 2025-11-17 | 1,325.8954 KRW | 207,385.3931 ENSO | 1,354.0000 KRW | 1,304.0000 KRW | 1,361.0000 KRW | 1,326.0000 KRW |
| 2025-11-16 | 1,310.1459 KRW | 288,624.0349 ENSO | 1,312.0000 KRW | 1,248.0000 KRW | 1,386.0000 KRW | 1,308.0000 KRW |
| 2025-11-15 | 1,350.3112 KRW | 29,750.3412 ENSO | 1,345.0000 KRW | 1,330.0000 KRW | 1,370.0000 KRW | 1,336.0000 KRW |
| 2025-11-14 | 1,347.7061 KRW | 160,510.6054 ENSO | 1,347.0000 KRW | 1,325.0000 KRW | 1,386.0000 KRW | 1,355.0000 KRW |
| 2025-11-13 | 1,450.9034 KRW | 212,257.1930 ENSO | 1,490.0000 KRW | 1,392.0000 KRW | 1,507.0000 KRW | 1,418.0000 KRW |
| 2025-11-12 | 1,546.5022 KRW | 384,176.7016 ENSO | 1,535.0000 KRW | 1,465.0000 KRW | 1,599.0000 KRW | 1,569.0000 KRW |
| 2025-11-11 | 1,526.9147 KRW | 223,506.4462 ENSO | 1,546.0000 KRW | 1,496.0000 KRW | 1,555.0000 KRW | 1,511.0000 KRW |
| 2025-11-10 | 1,654.5237 KRW | 1,042,242.2431 ENSO | 1,613.0000 KRW | 1,466.0000 KRW | 1,731.0000 KRW | 1,664.0000 KRW |
| 2025-11-09 | 1,643.2848 KRW | 108,259.6256 ENSO | 1,650.0000 KRW | 1,614.0000 KRW | 1,670.0000 KRW | 1,637.0000 KRW |
| 2025-11-08 | 1,613.4313 KRW | 131,920.7006 ENSO | 1,640.0000 KRW | 1,599.0000 KRW | 1,643.0000 KRW | 1,621.0000 KRW |
| 2025-11-07 | 1,680.3043 KRW | 277,315.6066 ENSO | 1,629.0000 KRW | 1,562.0000 KRW | 1,743.0000 KRW | 1,718.0000 KRW |
| 2025-11-06 | 1,586.3984 KRW | 295,471.4316 ENSO | 1,552.0000 KRW | 1,508.0000 KRW | 1,645.0000 KRW | 1,611.0000 KRW |
| 2025-11-05 | 1,624.6181 KRW | 299,235.4242 ENSO | 1,593.0000 KRW | 1,576.0000 KRW | 1,677.0000 KRW | 1,627.0000 KRW |
| 2025-11-04 | 1,583.1758 KRW | 77,066.9869 ENSO | 1,617.0000 KRW | 1,555.0000 KRW | 1,621.0000 KRW | 1,573.0000 KRW |
| 2025-11-03 | 1,620.6918 KRW | 393,868.3995 ENSO | 1,736.0000 KRW | 1,543.0000 KRW | 1,737.0000 KRW | 1,560.0000 KRW |
| 2025-11-02 | 1,899.6990 KRW | 207,447.0905 ENSO | 1,896.0000 KRW | 1,861.0000 KRW | 1,930.0000 KRW | 1,917.0000 KRW |
| 2025-11-01 | 2,057.2970 KRW | 263,972.9702 ENSO | 1,985.0000 KRW | 1,979.0000 KRW | 2,117.0000 KRW | 2,051.0000 KRW |
| 2025-10-31 | 2,040.5125 KRW | 448,614.6485 ENSO | 2,081.0000 KRW | 1,980.0000 KRW | 2,142.0000 KRW | 2,127.0000 KRW |
| 2025-10-30 | 2,200.1049 KRW | 1,117,713.7745 ENSO | 2,282.0000 KRW | 2,138.0000 KRW | 2,289.0000 KRW | 2,259.0000 KRW |
| 2025-10-29 | 2,661.7091 KRW | 1,020,820.6978 ENSO | 2,796.0000 KRW | 2,563.0000 KRW | 2,796.0000 KRW | 2,597.0000 KRW |
12