Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
97.9222 KRW |
22,669,261.5859 XEM |
102.7000 KRW |
92.0100 KRW |
103.7000 KRW |
95.5100 KRW |
| 2022-05-08 |
101.8203 KRW |
5,184,449.9461 XEM |
102.7000 KRW |
98.6900 KRW |
103.7000 KRW |
99.0200 KRW |
| 2022-05-07 |
106.2853 KRW |
1,298,201.1007 XEM |
107.0000 KRW |
104.6000 KRW |
107.6000 KRW |
105.1000 KRW |
| 2022-05-06 |
107.9037 KRW |
1,302,579.4276 XEM |
107.3000 KRW |
106.4000 KRW |
108.9000 KRW |
108.3000 KRW |
| 2022-05-05 |
109.0073 KRW |
3,840,608.1343 XEM |
112.9000 KRW |
106.7000 KRW |
113.0000 KRW |
108.4000 KRW |
| 2022-05-04 |
116.4189 KRW |
1,350,773.5249 XEM |
115.7000 KRW |
115.0000 KRW |
118.4000 KRW |
117.4000 KRW |
| 2022-05-03 |
113.1161 KRW |
1,230,936.1101 XEM |
114.6000 KRW |
111.8000 KRW |
115.4000 KRW |
113.0000 KRW |
| 2022-05-02 |
118.6922 KRW |
2,390,666.4866 XEM |
114.7000 KRW |
114.1000 KRW |
122.5000 KRW |
118.3000 KRW |
| 2022-05-01 |
114.3001 KRW |
687,455.5571 XEM |
113.8000 KRW |
112.5000 KRW |
116.7000 KRW |
113.8000 KRW |
| 2022-04-30 |
115.2407 KRW |
2,390,407.0958 XEM |
114.2000 KRW |
110.2000 KRW |
117.7000 KRW |
116.0000 KRW |
| 2022-04-29 |
116.1804 KRW |
1,381,388.9284 XEM |
117.1000 KRW |
114.4000 KRW |
117.4000 KRW |
114.7000 KRW |
| 2022-04-28 |
119.6100 KRW |
1,549,467.5891 XEM |
117.9000 KRW |
116.7000 KRW |
120.8000 KRW |
120.6000 KRW |
| 2022-04-27 |
116.7311 KRW |
611,473.0155 XEM |
116.9000 KRW |
115.7000 KRW |
117.7000 KRW |
117.0000 KRW |
| 2022-04-26 |
114.7598 KRW |
1,519,378.1738 XEM |
116.3000 KRW |
113.4000 KRW |
116.6000 KRW |
114.0000 KRW |
| 2022-04-25 |
118.4158 KRW |
1,892,482.7565 XEM |
116.9000 KRW |
116.6000 KRW |
120.0000 KRW |
119.2000 KRW |
| 2022-04-24 |
118.9422 KRW |
1,640,311.7901 XEM |
118.9000 KRW |
118.0000 KRW |
119.9000 KRW |
118.8000 KRW |
| 2022-04-23 |
119.5942 KRW |
2,699,174.8122 XEM |
119.8000 KRW |
118.0000 KRW |
120.9000 KRW |
120.0000 KRW |
| 2022-04-22 |
121.2514 KRW |
6,003,623.2207 XEM |
121.4000 KRW |
120.0000 KRW |
122.7000 KRW |
120.2000 KRW |
| 2022-04-21 |
159.9037 KRW |
11,170,662.2699 XEM |
142.0000 KRW |
137.0000 KRW |
172.2000 KRW |
165.3000 KRW |
| 2022-04-20 |
142.4884 KRW |
3,348,558.6218 XEM |
142.3000 KRW |
134.6000 KRW |
152.1000 KRW |
135.9000 KRW |
| 2022-04-19 |
133.6983 KRW |
148,384.9049 XEM |
134.5000 KRW |
132.7000 KRW |
134.7000 KRW |
134.1000 KRW |
| 2022-04-18 |
135.6685 KRW |
304,817.7026 XEM |
135.6000 KRW |
132.8000 KRW |
137.2000 KRW |
135.6000 KRW |
| 2022-04-17 |
137.6536 KRW |
418,991.5232 XEM |
137.5000 KRW |
135.2000 KRW |
140.1000 KRW |
136.3000 KRW |
| 2022-04-16 |
135.5101 KRW |
142,103.0816 XEM |
136.3000 KRW |
134.1000 KRW |
137.0000 KRW |
134.6000 KRW |
| 2022-04-15 |
135.7581 KRW |
1,326,007.2704 XEM |
138.1000 KRW |
131.5000 KRW |
139.8000 KRW |
138.4000 KRW |
| 2022-04-14 |
136.7356 KRW |
282,190.5747 XEM |
136.5000 KRW |
134.6000 KRW |
138.7000 KRW |
138.7000 KRW |
| 2022-04-13 |
136.5946 KRW |
379,373.5937 XEM |
137.0000 KRW |
134.5000 KRW |
140.3000 KRW |
135.8000 KRW |
| 2022-04-12 |
138.3614 KRW |
1,171,982.5035 XEM |
144.4000 KRW |
135.4000 KRW |
144.6000 KRW |
135.5000 KRW |
| 2022-04-11 |
140.7309 KRW |
5,096,944.1738 XEM |
132.7000 KRW |
131.1000 KRW |
150.0000 KRW |
137.0000 KRW |
| 2022-04-10 |
131.8345 KRW |
263,527.7399 XEM |
131.4000 KRW |
130.5000 KRW |
132.8000 KRW |
131.9000 KRW |
| 2022-04-09 |
131.6437 KRW |
175,166.4683 XEM |
132.9000 KRW |
130.9000 KRW |
133.1000 KRW |
132.8000 KRW |
| 2022-04-08 |
130.7635 KRW |
184,772.5843 XEM |
133.0000 KRW |
128.9000 KRW |
133.5000 KRW |
129.5000 KRW |
| 2022-04-07 |
132.0854 KRW |
166,515.2641 XEM |
132.9000 KRW |
131.0000 KRW |
133.2000 KRW |
133.2000 KRW |
| 2022-04-06 |
130.9863 KRW |
756,866.4454 XEM |
131.0000 KRW |
128.7000 KRW |
136.2000 KRW |
129.1000 KRW |
| 2022-04-05 |
142.9893 KRW |
970,554.4300 XEM |
143.3000 KRW |
141.5000 KRW |
144.4000 KRW |
143.1000 KRW |
| 2022-04-04 |
145.7581 KRW |
113,936.6570 XEM |
146.0000 KRW |
143.8000 KRW |
148.8000 KRW |
148.5000 KRW |
| 2022-04-03 |
150.9545 KRW |
59,300.6857 XEM |
150.1000 KRW |
150.0000 KRW |
151.8000 KRW |
150.4000 KRW |
| 2022-04-02 |
150.2679 KRW |
2,103,339.0600 XEM |
150.9000 KRW |
148.0000 KRW |
153.2000 KRW |
151.1000 KRW |
| 2022-04-01 |
149.5298 KRW |
588,732.6607 XEM |
149.5000 KRW |
147.7000 KRW |
150.8000 KRW |
150.0000 KRW |
| 2022-03-31 |
145.9724 KRW |
2,253,950.2955 XEM |
146.1000 KRW |
141.4000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2022-03-30 |
147.0093 KRW |
870,219.9420 XEM |
146.0000 KRW |
144.8000 KRW |
149.4000 KRW |
148.2000 KRW |
| 2022-03-29 |
144.8314 KRW |
2,154,330.5550 XEM |
146.2000 KRW |
140.5000 KRW |
149.6000 KRW |
145.7000 KRW |
| 2022-03-28 |
139.3711 KRW |
3,534,684.1996 XEM |
142.7000 KRW |
137.1000 KRW |
142.8000 KRW |
138.1000 KRW |
| 2022-03-27 |
139.3146 KRW |
1,562,565.1621 XEM |
136.6000 KRW |
134.8000 KRW |
141.8000 KRW |
140.5000 KRW |
| 2022-03-26 |
130.0568 KRW |
1,221,338.8675 XEM |
129.7000 KRW |
127.6000 KRW |
132.1000 KRW |
132.1000 KRW |
| 2022-03-25 |
130.2915 KRW |
1,458,761.6491 XEM |
131.6000 KRW |
128.3000 KRW |
132.1000 KRW |
131.1000 KRW |
| 2022-03-24 |
131.0217 KRW |
3,540,618.9638 XEM |
131.8000 KRW |
129.4000 KRW |
132.1000 KRW |
130.5000 KRW |
| 2022-03-23 |
132.0469 KRW |
372,779.1686 XEM |
131.9000 KRW |
131.0000 KRW |
133.2000 KRW |
132.6000 KRW |
| 2022-03-22 |
131.8838 KRW |
517,087.0158 XEM |
131.9000 KRW |
130.0000 KRW |
132.7000 KRW |
132.1000 KRW |
| 2022-03-21 |
129.4858 KRW |
1,384,549.8174 XEM |
130.7000 KRW |
125.0000 KRW |
131.5000 KRW |
130.7000 KRW |