Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-05 |
113.4224 KRW |
213,272.0726 XEM |
112.7000 KRW |
110.5000 KRW |
115.5000 KRW |
113.1000 KRW |
| 2020-11-04 |
110.6751 KRW |
95,864.3543 XEM |
112.6000 KRW |
105.1000 KRW |
113.8000 KRW |
110.1000 KRW |
| 2020-11-03 |
112.6474 KRW |
2,161.2947 XEM |
112.6000 KRW |
112.1000 KRW |
114.0000 KRW |
112.1000 KRW |
| 2020-11-02 |
113.9602 KRW |
53,086.6517 XEM |
114.4000 KRW |
113.2000 KRW |
114.9000 KRW |
114.4000 KRW |
| 2020-11-01 |
112.5890 KRW |
175,493.8140 XEM |
113.6000 KRW |
111.1000 KRW |
115.0000 KRW |
111.9000 KRW |
| 2020-10-31 |
109.1319 KRW |
33,692.1321 XEM |
109.5000 KRW |
108.5000 KRW |
110.3000 KRW |
108.6000 KRW |
| 2020-10-30 |
107.7100 KRW |
385,547.6488 XEM |
107.7000 KRW |
107.5000 KRW |
109.4000 KRW |
109.4000 KRW |
| 2020-10-29 |
111.3407 KRW |
53,788.1496 XEM |
111.8000 KRW |
107.5000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2020-10-28 |
104.4300 KRW |
207,448.4670 XEM |
103.8000 KRW |
103.0000 KRW |
105.8000 KRW |
104.8000 KRW |
| 2020-10-27 |
109.0805 KRW |
308,962.4477 XEM |
110.5000 KRW |
108.1000 KRW |
111.0000 KRW |
108.4000 KRW |
| 2020-10-26 |
109.7795 KRW |
496,148.1749 XEM |
114.1000 KRW |
106.0000 KRW |
114.4000 KRW |
112.0000 KRW |
| 2020-10-25 |
118.4476 KRW |
73,917.6507 XEM |
119.9000 KRW |
117.3000 KRW |
120.1000 KRW |
118.4000 KRW |
| 2020-10-24 |
120.6354 KRW |
141,099.5730 XEM |
121.0000 KRW |
118.7000 KRW |
122.3000 KRW |
119.7000 KRW |
| 2020-10-23 |
123.3561 KRW |
124,835.4070 XEM |
126.6000 KRW |
120.7000 KRW |
126.6000 KRW |
120.8000 KRW |
| 2020-10-22 |
123.2747 KRW |
172,979.4860 XEM |
121.9000 KRW |
121.3000 KRW |
124.9000 KRW |
122.0000 KRW |
| 2020-10-21 |
120.6309 KRW |
396,867.6446 XEM |
125.2000 KRW |
116.6000 KRW |
125.4000 KRW |
117.9000 KRW |
| 2020-10-20 |
124.8077 KRW |
147,095.0383 XEM |
125.2000 KRW |
123.3000 KRW |
126.0000 KRW |
123.4000 KRW |
| 2020-10-19 |
127.2693 KRW |
42,757.4171 XEM |
127.5000 KRW |
126.2000 KRW |
128.1000 KRW |
127.0000 KRW |
| 2020-10-18 |
128.9747 KRW |
134,340.1488 XEM |
130.2000 KRW |
128.3000 KRW |
130.9000 KRW |
128.8000 KRW |
| 2020-10-17 |
131.3346 KRW |
100,516.2137 XEM |
133.0000 KRW |
128.3000 KRW |
133.9000 KRW |
130.2000 KRW |
| 2020-10-16 |
129.3145 KRW |
194,063.2775 XEM |
125.6000 KRW |
125.1000 KRW |
131.2000 KRW |
128.8000 KRW |
| 2020-10-15 |
133.1119 KRW |
168,992.7899 XEM |
133.5000 KRW |
132.1000 KRW |
135.3000 KRW |
132.6000 KRW |
| 2020-10-14 |
137.2760 KRW |
519,266.7716 XEM |
138.8000 KRW |
135.2000 KRW |
139.5000 KRW |
136.6000 KRW |
| 2020-10-13 |
139.8511 KRW |
141,225.6015 XEM |
139.0000 KRW |
138.5000 KRW |
141.7000 KRW |
141.3000 KRW |
| 2020-10-12 |
138.7557 KRW |
186,282.3147 XEM |
139.6000 KRW |
138.0000 KRW |
140.2000 KRW |
138.5000 KRW |
| 2020-10-11 |
137.6416 KRW |
100,547.2857 XEM |
137.3000 KRW |
136.8000 KRW |
138.8000 KRW |
137.8000 KRW |
| 2020-10-10 |
138.3614 KRW |
807,893.8772 XEM |
137.6000 KRW |
137.4000 KRW |
139.5000 KRW |
137.4000 KRW |
| 2020-10-09 |
136.3595 KRW |
119,177.0575 XEM |
136.0000 KRW |
135.7000 KRW |
137.3000 KRW |
136.0000 KRW |
| 2020-10-08 |
137.1081 KRW |
178,571.1499 XEM |
138.7000 KRW |
135.6000 KRW |
138.8000 KRW |
137.1000 KRW |
| 2020-10-07 |
136.7609 KRW |
304,092.8748 XEM |
135.1000 KRW |
135.0000 KRW |
137.4000 KRW |
137.2000 KRW |
| 2020-10-06 |
138.0280 KRW |
308,620.4277 XEM |
139.7000 KRW |
133.7000 KRW |
141.0000 KRW |
136.9000 KRW |
| 2020-10-05 |
144.4364 KRW |
1,259,153.9583 XEM |
144.6000 KRW |
141.6000 KRW |
146.3000 KRW |
142.8000 KRW |
| 2020-10-04 |
134.3563 KRW |
159,448.3993 XEM |
132.7000 KRW |
132.5000 KRW |
137.3000 KRW |
137.3000 KRW |
| 2020-10-03 |
133.6869 KRW |
137,857.5877 XEM |
133.7000 KRW |
132.1000 KRW |
135.2000 KRW |
133.7000 KRW |
| 2020-10-02 |
134.9994 KRW |
211,154.7998 XEM |
135.4000 KRW |
131.7000 KRW |
137.8000 KRW |
137.8000 KRW |
| 2020-10-01 |
134.6386 KRW |
595,892.7050 XEM |
137.5000 KRW |
131.6000 KRW |
138.2000 KRW |
138.0000 KRW |
| 2020-09-30 |
133.0982 KRW |
899,527.0743 XEM |
132.5000 KRW |
130.2000 KRW |
137.7000 KRW |
132.5000 KRW |
| 2020-09-29 |
137.2487 KRW |
392,780.1759 XEM |
136.8000 KRW |
134.5000 KRW |
139.7000 KRW |
139.2000 KRW |
| 2020-09-28 |
139.9406 KRW |
304,045.9101 XEM |
141.6000 KRW |
138.8000 KRW |
142.6000 KRW |
139.2000 KRW |
| 2020-09-27 |
140.7574 KRW |
543,127.6915 XEM |
139.0000 KRW |
137.7000 KRW |
142.9000 KRW |
140.7000 KRW |
| 2020-09-26 |
142.6821 KRW |
928,951.3587 XEM |
136.1000 KRW |
135.3000 KRW |
146.1000 KRW |
139.9000 KRW |
| 2020-09-25 |
132.6869 KRW |
440,433.5361 XEM |
126.0000 KRW |
125.9000 KRW |
137.6000 KRW |
133.6000 KRW |
| 2020-09-24 |
124.7401 KRW |
395,335.8494 XEM |
121.1000 KRW |
121.1000 KRW |
126.3000 KRW |
126.1000 KRW |
| 2020-09-23 |
123.0600 KRW |
538,094.5297 XEM |
125.1000 KRW |
121.0000 KRW |
126.0000 KRW |
122.3000 KRW |
| 2020-09-22 |
125.0464 KRW |
614,042.4808 XEM |
127.0000 KRW |
123.1000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2020-09-21 |
125.9119 KRW |
476,033.6542 XEM |
125.2000 KRW |
122.7000 KRW |
128.3000 KRW |
127.5000 KRW |
| 2020-09-20 |
129.1261 KRW |
168,858.6532 XEM |
128.8000 KRW |
127.4000 KRW |
132.3000 KRW |
132.3000 KRW |
| 2020-09-19 |
132.7604 KRW |
96,524.8237 XEM |
134.7000 KRW |
131.7000 KRW |
134.7000 KRW |
132.8000 KRW |
| 2020-09-18 |
126.0936 KRW |
1,066,737.9335 XEM |
125.2000 KRW |
120.5000 KRW |
130.9000 KRW |
127.7000 KRW |
| 2020-09-17 |
124.3255 KRW |
572,955.7140 XEM |
124.2000 KRW |
122.2000 KRW |
127.0000 KRW |
123.2000 KRW |