Crypto exchange Bithumb
Market Ethena (ENA) / KRW
Identifier on Bithumb: KRW-ENA12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-24 | 480.8605 KRW | 2,115,674.8776 ENA | 496.0000 KRW | 467.0000 KRW | 505.0000 KRW | 487.0000 KRW |
| 2025-04-23 | 487.6256 KRW | 945,558.7414 ENA | 496.0000 KRW | 472.0000 KRW | 505.0000 KRW | 488.0000 KRW |
| 2025-04-22 | 447.9499 KRW | 595,500.2541 ENA | 447.0000 KRW | 441.0000 KRW | 455.0000 KRW | 455.0000 KRW |
| 2025-04-21 | 414.2855 KRW | 683,272.0491 ENA | 433.0000 KRW | 411.0000 KRW | 434.0000 KRW | 413.0000 KRW |
| 2025-04-20 | 409.7362 KRW | 130,598.9279 ENA | 408.0000 KRW | 404.0000 KRW | 419.0000 KRW | 409.0000 KRW |
| 2025-04-19 | 409.2645 KRW | 194,733.5556 ENA | 409.0000 KRW | 406.0000 KRW | 415.0000 KRW | 411.0000 KRW |
| 2025-04-18 | 407.6167 KRW | 141,259.3427 ENA | 407.0000 KRW | 403.0000 KRW | 411.0000 KRW | 407.0000 KRW |
| 2025-04-17 | 397.4201 KRW | 704,392.8404 ENA | 393.0000 KRW | 390.0000 KRW | 406.0000 KRW | 401.0000 KRW |
| 2025-04-16 | 392.3401 KRW | 743,631.4181 ENA | 400.0000 KRW | 381.0000 KRW | 404.0000 KRW | 395.0000 KRW |
| 2025-04-15 | 410.2478 KRW | 618,620.2013 ENA | 424.0000 KRW | 402.0000 KRW | 427.0000 KRW | 402.0000 KRW |
| 2025-04-14 | 434.1208 KRW | 929,754.8930 ENA | 455.0000 KRW | 426.0000 KRW | 455.0000 KRW | 429.0000 KRW |
| 2025-04-13 | 452.8479 KRW | 472,456.7225 ENA | 461.0000 KRW | 446.0000 KRW | 483.0000 KRW | 447.0000 KRW |
| 2025-04-12 | 491.6213 KRW | 698,550.5471 ENA | 472.0000 KRW | 469.0000 KRW | 507.0000 KRW | 501.0000 KRW |
| 2025-04-11 | 461.7793 KRW | 253,985.4195 ENA | 460.0000 KRW | 457.0000 KRW | 469.0000 KRW | 461.0000 KRW |
| 2025-04-10 | 458.2772 KRW | 3,125,095.4150 ENA | 424.0000 KRW | 424.0000 KRW | 494.0000 KRW | 443.0000 KRW |
| 2025-04-09 | 464.0736 KRW | 1,711,380.9602 ENA | 424.0000 KRW | 424.0000 KRW | 494.0000 KRW | 466.0000 KRW |
| 2025-04-08 | 427.1804 KRW | 257,059.4374 ENA | 445.0000 KRW | 415.0000 KRW | 445.0000 KRW | 416.0000 KRW |
| 2025-04-07 | 433.5774 KRW | 680,946.9501 ENA | 438.0000 KRW | 424.0000 KRW | 443.0000 KRW | 435.0000 KRW |
| 2025-04-06 | 418.8005 KRW | 1,426,138.5877 ENA | 440.0000 KRW | 407.0000 KRW | 442.0000 KRW | 408.0000 KRW |
| 2025-04-05 | 470.4870 KRW | 348,848.5693 ENA | 476.0000 KRW | 467.0000 KRW | 476.0000 KRW | 472.0000 KRW |
| 2025-04-04 | 458.2496 KRW | 844,110.9321 ENA | 444.0000 KRW | 443.0000 KRW | 472.0000 KRW | 467.0000 KRW |
| 2025-04-03 | 461.8513 KRW | 492,673.8384 ENA | 452.0000 KRW | 451.0000 KRW | 471.0000 KRW | 465.0000 KRW |
| 2025-04-02 | 543.9396 KRW | 1,548,024.5910 ENA | 530.0000 KRW | 514.0000 KRW | 567.0000 KRW | 515.0000 KRW |
| 2025-04-01 | 549.0773 KRW | 641,476.4928 ENA | 538.0000 KRW | 537.0000 KRW | 557.0000 KRW | 552.0000 KRW |
| 2025-03-31 | 528.0222 KRW | 428,666.8827 ENA | 531.0000 KRW | 516.0000 KRW | 540.0000 KRW | 519.0000 KRW |
| 2025-03-30 | 551.4662 KRW | 199,693.5166 ENA | 550.0000 KRW | 543.0000 KRW | 565.0000 KRW | 555.0000 KRW |
| 2025-03-29 | 550.7514 KRW | 233,247.6019 ENA | 557.0000 KRW | 545.0000 KRW | 559.0000 KRW | 547.0000 KRW |
| 2025-03-28 | 576.1875 KRW | 358,267.7897 ENA | 574.0000 KRW | 570.0000 KRW | 583.0000 KRW | 577.0000 KRW |
| 2025-03-27 | 637.9920 KRW | 470,708.6541 ENA | 642.0000 KRW | 616.0000 KRW | 656.0000 KRW | 639.0000 KRW |
| 2025-03-26 | 607.8721 KRW | 545,109.8429 ENA | 627.0000 KRW | 595.0000 KRW | 627.0000 KRW | 602.0000 KRW |
| 2025-03-25 | 629.3887 KRW | 825,482.9183 ENA | 631.0000 KRW | 612.0000 KRW | 647.0000 KRW | 622.0000 KRW |
| 2025-03-24 | 597.3183 KRW | 1,117,100.8852 ENA | 592.0000 KRW | 585.0000 KRW | 603.0000 KRW | 599.0000 KRW |
| 2025-03-23 | 535.3352 KRW | 2,428,456.2634 ENA | 520.0000 KRW | 520.0000 KRW | 553.0000 KRW | 551.0000 KRW |
| 2025-03-22 | 524.8430 KRW | 160,619.3557 ENA | 520.0000 KRW | 520.0000 KRW | 530.0000 KRW | 527.0000 KRW |
| 2025-03-21 | 533.1050 KRW | 1,177,248.3613 ENA | 540.0000 KRW | 526.0000 KRW | 541.0000 KRW | 528.0000 KRW |
| 2025-03-20 | 561.3554 KRW | 412,072.3960 ENA | 578.0000 KRW | 553.0000 KRW | 578.0000 KRW | 564.0000 KRW |
| 2025-03-19 | 570.1207 KRW | 757,072.2617 ENA | 570.0000 KRW | 555.0000 KRW | 581.0000 KRW | 573.0000 KRW |
| 2025-03-18 | 527.9379 KRW | 558,062.0967 ENA | 529.0000 KRW | 523.0000 KRW | 537.0000 KRW | 529.0000 KRW |
| 2025-03-17 | 554.0309 KRW | 2,184,510.9062 ENA | 535.0000 KRW | 531.0000 KRW | 577.0000 KRW | 554.0000 KRW |
| 2025-03-16 | 528.0807 KRW | 859,509.2832 ENA | 530.0000 KRW | 520.0000 KRW | 543.0000 KRW | 525.0000 KRW |
| 2025-03-15 | 543.9234 KRW | 744,831.7796 ENA | 537.0000 KRW | 534.0000 KRW | 550.0000 KRW | 546.0000 KRW |
| 2025-03-14 | 526.5470 KRW | 1,047,680.3697 ENA | 526.0000 KRW | 512.0000 KRW | 540.0000 KRW | 515.0000 KRW |
| 2025-03-13 | 511.0267 KRW | 1,748,110.7923 ENA | 525.0000 KRW | 501.0000 KRW | 526.0000 KRW | 501.0000 KRW |
| 2025-03-12 | 543.2715 KRW | 1,049,161.7864 ENA | 536.0000 KRW | 530.0000 KRW | 557.0000 KRW | 548.0000 KRW |
| 2025-03-11 | 584.3058 KRW | 1,378,485.3653 ENA | 555.0000 KRW | 553.0000 KRW | 610.0000 KRW | 582.0000 KRW |
| 2025-03-10 | 621.5851 KRW | 2,438,318.9518 ENA | 631.0000 KRW | 589.0000 KRW | 651.0000 KRW | 623.0000 KRW |
| 2025-03-09 | 628.5386 KRW | 1,186,181.1605 ENA | 625.0000 KRW | 608.0000 KRW | 647.0000 KRW | 636.0000 KRW |
| 2025-03-08 | 674.8866 KRW | 1,624,157.0856 ENA | 664.0000 KRW | 647.0000 KRW | 694.0000 KRW | 653.0000 KRW |
| 2025-03-07 | 651.4252 KRW | 1,952,355.9739 ENA | 649.0000 KRW | 629.0000 KRW | 682.0000 KRW | 642.0000 KRW |
| 2025-03-06 | 576.2387 KRW | 1,724,718.0201 ENA | 595.0000 KRW | 553.0000 KRW | 610.0000 KRW | 555.0000 KRW |
12