Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-25 |
272.1737 KRW |
5,964,221.5914 XEM |
279.3000 KRW |
259.6000 KRW |
282.3000 KRW |
271.0000 KRW |
| 2020-12-24 |
271.3373 KRW |
7,143,376.5798 XEM |
260.2000 KRW |
253.6000 KRW |
297.4000 KRW |
284.8000 KRW |
| 2020-12-23 |
281.8085 KRW |
7,632,008.7448 XEM |
300.7000 KRW |
224.5000 KRW |
302.1000 KRW |
274.5000 KRW |
| 2020-12-22 |
306.3105 KRW |
913,109.3945 XEM |
308.0000 KRW |
298.0000 KRW |
312.0000 KRW |
311.2000 KRW |
| 2020-12-21 |
310.4541 KRW |
1,400,186.6253 XEM |
312.8000 KRW |
300.0000 KRW |
316.3000 KRW |
311.1000 KRW |
| 2020-12-20 |
322.8692 KRW |
12,624,222.5078 XEM |
322.0000 KRW |
308.5000 KRW |
328.0000 KRW |
318.1000 KRW |
| 2020-12-19 |
329.3304 KRW |
3,149,097.8203 XEM |
331.9000 KRW |
325.4000 KRW |
334.3000 KRW |
327.1000 KRW |
| 2020-12-18 |
329.4211 KRW |
12,634,230.3253 XEM |
312.2000 KRW |
310.4000 KRW |
354.0000 KRW |
329.5000 KRW |
| 2020-12-17 |
303.7601 KRW |
6,414,747.8629 XEM |
291.0000 KRW |
289.8000 KRW |
317.0000 KRW |
301.1000 KRW |
| 2020-12-16 |
273.0954 KRW |
3,459,163.3234 XEM |
272.5000 KRW |
265.2000 KRW |
280.7000 KRW |
277.5000 KRW |
| 2020-12-15 |
266.9653 KRW |
1,690,151.4489 XEM |
265.6000 KRW |
263.7000 KRW |
271.5000 KRW |
266.4000 KRW |
| 2020-12-14 |
264.1875 KRW |
1,549,474.7509 XEM |
268.9000 KRW |
259.6000 KRW |
274.8000 KRW |
269.0000 KRW |
| 2020-12-13 |
275.4888 KRW |
1,749,640.7982 XEM |
276.9000 KRW |
272.3000 KRW |
278.6000 KRW |
274.1000 KRW |
| 2020-12-12 |
279.0108 KRW |
4,514,052.6771 XEM |
273.5000 KRW |
267.9000 KRW |
290.2000 KRW |
289.0000 KRW |
| 2020-12-11 |
224.7843 KRW |
1,113,531.4593 XEM |
223.5000 KRW |
219.4000 KRW |
229.0000 KRW |
223.5000 KRW |
| 2020-12-10 |
238.6966 KRW |
1,645,099.9385 XEM |
235.8000 KRW |
231.6000 KRW |
243.2000 KRW |
238.1000 KRW |
| 2020-12-09 |
231.2041 KRW |
1,626,768.2075 XEM |
236.8000 KRW |
222.0000 KRW |
241.1000 KRW |
236.8000 KRW |
| 2020-12-08 |
242.3942 KRW |
2,554,695.8764 XEM |
236.2000 KRW |
232.7000 KRW |
256.9000 KRW |
243.3000 KRW |
| 2020-12-07 |
254.3109 KRW |
1,332,178.2190 XEM |
254.6000 KRW |
245.9000 KRW |
260.1000 KRW |
257.0000 KRW |
| 2020-12-06 |
258.8558 KRW |
1,857,056.0723 XEM |
260.9000 KRW |
252.7000 KRW |
269.7000 KRW |
269.7000 KRW |
| 2020-12-05 |
282.0236 KRW |
1,742,741.9865 XEM |
281.1000 KRW |
277.4000 KRW |
288.2000 KRW |
283.0000 KRW |
| 2020-12-04 |
278.1912 KRW |
7,883,921.7171 XEM |
265.3000 KRW |
256.9000 KRW |
297.3000 KRW |
266.3000 KRW |
| 2020-12-03 |
233.5763 KRW |
1,165,224.1388 XEM |
228.2000 KRW |
225.7000 KRW |
238.0000 KRW |
237.7000 KRW |
| 2020-12-02 |
217.0405 KRW |
626,187.3527 XEM |
212.1000 KRW |
211.0000 KRW |
224.0000 KRW |
219.1000 KRW |
| 2020-12-01 |
206.2634 KRW |
444,410.6700 XEM |
212.2000 KRW |
199.6000 KRW |
214.0000 KRW |
212.1000 KRW |
| 2020-11-30 |
200.0657 KRW |
724,865.7432 XEM |
195.5000 KRW |
192.4000 KRW |
205.9000 KRW |
205.9000 KRW |
| 2020-11-29 |
190.5792 KRW |
600,946.1845 XEM |
191.9000 KRW |
186.5000 KRW |
197.2000 KRW |
196.9000 KRW |
| 2020-11-28 |
202.1486 KRW |
443,775.3333 XEM |
203.3000 KRW |
197.0000 KRW |
206.1000 KRW |
199.4000 KRW |
| 2020-11-27 |
185.5381 KRW |
371,587.1074 XEM |
184.5000 KRW |
176.2000 KRW |
194.8000 KRW |
194.3000 KRW |
| 2020-11-26 |
173.1452 KRW |
935,530.5012 XEM |
170.2000 KRW |
163.0000 KRW |
180.0000 KRW |
179.8000 KRW |
| 2020-11-25 |
202.5742 KRW |
1,819,593.3462 XEM |
202.5000 KRW |
183.3000 KRW |
220.6000 KRW |
202.4000 KRW |
| 2020-11-24 |
176.0206 KRW |
1,164,797.0955 XEM |
167.8000 KRW |
166.2000 KRW |
181.2000 KRW |
180.0000 KRW |
| 2020-11-23 |
164.8297 KRW |
1,684,243.2667 XEM |
150.4000 KRW |
149.1000 KRW |
173.6000 KRW |
160.3000 KRW |
| 2020-11-22 |
142.8830 KRW |
353,373.6013 XEM |
142.7000 KRW |
141.0000 KRW |
145.0000 KRW |
143.8000 KRW |
| 2020-11-21 |
146.3402 KRW |
707,730.3357 XEM |
150.0000 KRW |
143.0000 KRW |
150.9000 KRW |
149.0000 KRW |
| 2020-11-20 |
133.7301 KRW |
233,357.3528 XEM |
132.3000 KRW |
129.7000 KRW |
137.2000 KRW |
136.8000 KRW |
| 2020-11-19 |
130.5777 KRW |
360,177.6103 XEM |
130.4000 KRW |
127.0000 KRW |
133.3000 KRW |
127.0000 KRW |
| 2020-11-18 |
141.9522 KRW |
519,433.1286 XEM |
146.5000 KRW |
137.1000 KRW |
148.2000 KRW |
146.5000 KRW |
| 2020-11-17 |
145.3760 KRW |
205,099.0620 XEM |
146.0000 KRW |
143.1000 KRW |
148.1000 KRW |
148.0000 KRW |
| 2020-11-16 |
149.3467 KRW |
205,314.2007 XEM |
149.2000 KRW |
148.0000 KRW |
151.4000 KRW |
149.0000 KRW |
| 2020-11-15 |
146.1970 KRW |
132,973.2053 XEM |
150.3000 KRW |
144.6000 KRW |
150.6000 KRW |
147.9000 KRW |
| 2020-11-14 |
150.3631 KRW |
152,854.9543 XEM |
149.5000 KRW |
147.6000 KRW |
153.0000 KRW |
152.3000 KRW |
| 2020-11-13 |
141.8464 KRW |
661,567.4328 XEM |
142.9000 KRW |
139.3000 KRW |
145.2000 KRW |
145.0000 KRW |
| 2020-11-12 |
141.7825 KRW |
484,691.4064 XEM |
142.9000 KRW |
140.2000 KRW |
144.9000 KRW |
144.0000 KRW |
| 2020-11-11 |
143.9816 KRW |
424,439.7653 XEM |
147.2000 KRW |
142.0000 KRW |
148.5000 KRW |
146.9000 KRW |
| 2020-11-10 |
145.0446 KRW |
517,201.4874 XEM |
138.8000 KRW |
137.5000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2020-11-09 |
137.9869 KRW |
308,812.6592 XEM |
137.3000 KRW |
135.2000 KRW |
140.7000 KRW |
139.1000 KRW |
| 2020-11-08 |
141.4226 KRW |
293,810.3688 XEM |
139.8000 KRW |
138.1000 KRW |
143.1000 KRW |
142.1000 KRW |
| 2020-11-07 |
131.1859 KRW |
955,837.9523 XEM |
129.7000 KRW |
125.0000 KRW |
135.8000 KRW |
132.2000 KRW |
| 2020-11-06 |
131.9992 KRW |
563,310.8991 XEM |
140.8000 KRW |
126.1000 KRW |
142.0000 KRW |
140.8000 KRW |