Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-13 |
419.8178 KRW |
3,614,757.3865 XEM |
421.9000 KRW |
409.1000 KRW |
427.9000 KRW |
427.7000 KRW |
| 2021-02-12 |
432.8217 KRW |
2,150,176.1815 XEM |
420.5000 KRW |
419.7000 KRW |
442.2000 KRW |
433.9000 KRW |
| 2021-02-11 |
426.6946 KRW |
1,828,502.4714 XEM |
430.0000 KRW |
421.0000 KRW |
434.4000 KRW |
432.0000 KRW |
| 2021-02-10 |
376.5542 KRW |
4,850,931.2494 XEM |
375.4000 KRW |
355.0000 KRW |
399.8000 KRW |
399.6000 KRW |
| 2021-02-09 |
354.0561 KRW |
2,643,410.3831 XEM |
352.2000 KRW |
350.2000 KRW |
357.4000 KRW |
352.8000 KRW |
| 2021-02-08 |
338.9497 KRW |
2,822,483.9043 XEM |
343.0000 KRW |
334.4000 KRW |
344.1000 KRW |
342.5000 KRW |
| 2021-02-07 |
323.7096 KRW |
5,938,950.4372 XEM |
306.5000 KRW |
299.0000 KRW |
349.0000 KRW |
333.0000 KRW |
| 2021-02-06 |
294.0565 KRW |
1,266,004.3868 XEM |
290.5000 KRW |
288.3000 KRW |
299.7000 KRW |
296.4000 KRW |
| 2021-02-05 |
294.6768 KRW |
1,178,073.2855 XEM |
295.4000 KRW |
291.1000 KRW |
298.0000 KRW |
297.9000 KRW |
| 2021-02-04 |
284.2434 KRW |
1,318,188.3948 XEM |
282.8000 KRW |
278.4000 KRW |
290.7000 KRW |
288.7000 KRW |
| 2021-02-03 |
295.3598 KRW |
933,101.0799 XEM |
295.9000 KRW |
290.0000 KRW |
299.1000 KRW |
299.1000 KRW |
| 2021-02-02 |
289.8566 KRW |
1,235,369.6772 XEM |
294.2000 KRW |
282.7000 KRW |
297.7000 KRW |
296.9000 KRW |
| 2021-02-01 |
282.8126 KRW |
2,801,829.8440 XEM |
273.4000 KRW |
271.3000 KRW |
295.0000 KRW |
288.8000 KRW |
| 2021-01-31 |
255.1775 KRW |
885,262.5152 XEM |
254.3000 KRW |
250.4000 KRW |
258.5000 KRW |
258.0000 KRW |
| 2021-01-30 |
247.6245 KRW |
2,301,898.4316 XEM |
253.9000 KRW |
239.4000 KRW |
254.6000 KRW |
250.8000 KRW |
| 2021-01-29 |
257.4383 KRW |
1,094,704.2726 XEM |
260.3000 KRW |
253.5000 KRW |
262.4000 KRW |
256.7000 KRW |
| 2021-01-28 |
256.8248 KRW |
1,553,968.9752 XEM |
257.9000 KRW |
251.9000 KRW |
262.8000 KRW |
258.0000 KRW |
| 2021-01-27 |
262.6258 KRW |
3,545,022.8262 XEM |
252.3000 KRW |
252.3000 KRW |
269.3000 KRW |
261.7000 KRW |
| 2021-01-26 |
261.3331 KRW |
2,016,091.0909 XEM |
256.4000 KRW |
255.2000 KRW |
269.6000 KRW |
268.5000 KRW |
| 2021-01-25 |
249.1352 KRW |
1,925,525.7303 XEM |
247.0000 KRW |
245.3000 KRW |
253.1000 KRW |
249.4000 KRW |
| 2021-01-24 |
236.6272 KRW |
595,597.6031 XEM |
237.5000 KRW |
232.0000 KRW |
239.7000 KRW |
236.6000 KRW |
| 2021-01-23 |
239.7640 KRW |
467,694.8758 XEM |
238.1000 KRW |
236.4000 KRW |
243.0000 KRW |
238.2000 KRW |
| 2021-01-22 |
242.2844 KRW |
1,063,148.1004 XEM |
243.0000 KRW |
237.5000 KRW |
247.4000 KRW |
238.0000 KRW |
| 2021-01-21 |
241.4605 KRW |
2,267,605.5462 XEM |
243.0000 KRW |
232.5000 KRW |
250.0000 KRW |
239.5000 KRW |
| 2021-01-20 |
256.7078 KRW |
1,395,942.6844 XEM |
255.4000 KRW |
248.9000 KRW |
262.3000 KRW |
261.6000 KRW |
| 2021-01-19 |
273.7860 KRW |
2,376,651.0732 XEM |
272.9000 KRW |
265.9000 KRW |
279.0000 KRW |
277.6000 KRW |
| 2021-01-18 |
248.9120 KRW |
456,666.7882 XEM |
247.8000 KRW |
247.5000 KRW |
251.2000 KRW |
250.4000 KRW |
| 2021-01-17 |
245.3497 KRW |
1,196,281.0064 XEM |
241.2000 KRW |
241.1000 KRW |
248.8000 KRW |
248.1000 KRW |
| 2021-01-16 |
242.2779 KRW |
2,349,576.1171 XEM |
244.7000 KRW |
238.7000 KRW |
246.6000 KRW |
242.3000 KRW |
| 2021-01-15 |
233.1607 KRW |
1,287,949.7646 XEM |
235.2000 KRW |
229.0000 KRW |
237.6000 KRW |
233.0000 KRW |
| 2021-01-14 |
247.9626 KRW |
2,345,712.7101 XEM |
249.2000 KRW |
241.1000 KRW |
254.7000 KRW |
247.3000 KRW |
| 2021-01-13 |
244.2223 KRW |
1,124,029.4476 XEM |
239.5000 KRW |
239.2000 KRW |
250.7000 KRW |
245.3000 KRW |
| 2021-01-12 |
239.0192 KRW |
1,820,186.7510 XEM |
229.7000 KRW |
229.6000 KRW |
244.6000 KRW |
239.2000 KRW |
| 2021-01-11 |
225.2926 KRW |
2,310,261.5977 XEM |
231.0000 KRW |
211.8000 KRW |
245.2000 KRW |
241.2000 KRW |
| 2021-01-10 |
257.8879 KRW |
3,270,095.5300 XEM |
266.2000 KRW |
240.0000 KRW |
268.9000 KRW |
263.7000 KRW |
| 2021-01-09 |
270.1800 KRW |
3,625,473.8457 XEM |
269.0000 KRW |
261.0000 KRW |
282.5000 KRW |
272.6000 KRW |
| 2021-01-08 |
266.1752 KRW |
2,856,836.4481 XEM |
275.5000 KRW |
259.7000 KRW |
275.5000 KRW |
267.5000 KRW |
| 2021-01-07 |
280.2900 KRW |
3,981,308.1071 XEM |
282.4000 KRW |
268.9000 KRW |
287.4000 KRW |
277.4000 KRW |
| 2021-01-06 |
277.1325 KRW |
8,782,181.8352 XEM |
268.6000 KRW |
263.9000 KRW |
297.2000 KRW |
288.1000 KRW |
| 2021-01-05 |
231.3360 KRW |
3,243,638.3765 XEM |
227.4000 KRW |
221.2000 KRW |
243.0000 KRW |
228.6000 KRW |
| 2021-01-04 |
229.1055 KRW |
3,621,595.3201 XEM |
228.5000 KRW |
219.2000 KRW |
235.0000 KRW |
232.1000 KRW |
| 2021-01-03 |
233.2518 KRW |
5,733,795.5957 XEM |
230.7000 KRW |
218.8000 KRW |
243.6000 KRW |
238.3000 KRW |
| 2021-01-02 |
225.7330 KRW |
4,553,423.3584 XEM |
230.0000 KRW |
220.0000 KRW |
230.5000 KRW |
224.5000 KRW |
| 2021-01-01 |
241.5404 KRW |
7,051,065.4954 XEM |
233.0000 KRW |
232.8000 KRW |
254.6000 KRW |
246.8000 KRW |
| 2020-12-31 |
218.8382 KRW |
7,801,765.9247 XEM |
204.9000 KRW |
202.1000 KRW |
231.2000 KRW |
226.0000 KRW |
| 2020-12-30 |
224.9195 KRW |
4,511,162.2903 XEM |
238.3000 KRW |
214.3000 KRW |
239.4000 KRW |
215.3000 KRW |
| 2020-12-29 |
240.4351 KRW |
2,643,297.8052 XEM |
244.3000 KRW |
235.8000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2020-12-28 |
260.7368 KRW |
1,671,708.3685 XEM |
262.9000 KRW |
255.4000 KRW |
266.5000 KRW |
256.0000 KRW |
| 2020-12-27 |
259.9838 KRW |
4,808,423.1072 XEM |
263.8000 KRW |
245.3000 KRW |
268.0000 KRW |
261.6000 KRW |
| 2020-12-26 |
265.5360 KRW |
7,207,854.7477 XEM |
267.0000 KRW |
256.5000 KRW |
273.0000 KRW |
262.6000 KRW |