Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-16 |
131.3115 KRW |
623,856.7929 XEM |
131.3000 KRW |
130.0000 KRW |
132.6000 KRW |
131.3000 KRW |
| 2020-09-15 |
141.0394 KRW |
463,633.6275 XEM |
138.9000 KRW |
138.2000 KRW |
144.9000 KRW |
143.3000 KRW |
| 2020-09-14 |
144.8267 KRW |
728,106.5662 XEM |
143.9000 KRW |
142.0000 KRW |
147.6000 KRW |
143.9000 KRW |
| 2020-09-13 |
139.9585 KRW |
1,842,495.6983 XEM |
141.5000 KRW |
136.0000 KRW |
143.8000 KRW |
143.3000 KRW |
| 2020-09-12 |
151.8310 KRW |
552,471.9022 XEM |
154.2000 KRW |
150.5000 KRW |
154.6000 KRW |
151.8000 KRW |
| 2020-09-11 |
154.8660 KRW |
455,488.7722 XEM |
153.3000 KRW |
152.2000 KRW |
156.7000 KRW |
154.6000 KRW |
| 2020-09-10 |
157.4621 KRW |
1,825,844.1927 XEM |
156.8000 KRW |
154.3000 KRW |
159.6000 KRW |
156.8000 KRW |
| 2020-09-09 |
149.8249 KRW |
1,148,667.2192 XEM |
150.0000 KRW |
146.8000 KRW |
152.7000 KRW |
150.0000 KRW |
| 2020-09-08 |
149.6663 KRW |
1,847,469.9299 XEM |
149.6000 KRW |
145.0000 KRW |
152.8000 KRW |
150.3000 KRW |
| 2020-09-07 |
156.0009 KRW |
3,605,864.9874 XEM |
162.5000 KRW |
142.8000 KRW |
163.2000 KRW |
162.5000 KRW |
| 2020-09-06 |
153.4292 KRW |
2,300,215.0624 XEM |
163.9000 KRW |
142.9000 KRW |
168.0000 KRW |
162.3000 KRW |
| 2020-09-05 |
133.3578 KRW |
6,277,987.3116 XEM |
133.7000 KRW |
126.4000 KRW |
147.1000 KRW |
134.6000 KRW |
| 2020-09-04 |
160.5587 KRW |
3,736,860.3136 XEM |
165.2000 KRW |
153.9000 KRW |
167.0000 KRW |
165.2000 KRW |
| 2020-09-03 |
174.5806 KRW |
6,898,635.8376 XEM |
182.7000 KRW |
150.9000 KRW |
193.2000 KRW |
169.1000 KRW |
| 2020-09-02 |
183.3162 KRW |
4,960,148.9675 XEM |
192.2000 KRW |
171.9000 KRW |
193.5000 KRW |
192.4000 KRW |
| 2020-09-01 |
183.3745 KRW |
8,392,286.1143 XEM |
191.9000 KRW |
173.8000 KRW |
192.9000 KRW |
183.5000 KRW |
| 2020-08-31 |
166.2668 KRW |
4,971,871.1628 XEM |
159.0000 KRW |
158.1000 KRW |
170.0000 KRW |
165.2000 KRW |
| 2020-08-30 |
155.1058 KRW |
7,952,925.9646 XEM |
151.0000 KRW |
144.0000 KRW |
166.8000 KRW |
151.0000 KRW |
| 2020-08-29 |
159.5658 KRW |
16,722,855.8314 XEM |
164.0000 KRW |
136.1000 KRW |
178.6000 KRW |
164.0000 KRW |
| 2020-08-28 |
122.0714 KRW |
5,760,998.4093 XEM |
127.1000 KRW |
115.4000 KRW |
128.5000 KRW |
127.1000 KRW |
| 2020-08-27 |
108.6683 KRW |
2,381,143.6863 XEM |
111.0000 KRW |
105.2000 KRW |
112.3000 KRW |
110.0000 KRW |
| 2020-08-26 |
114.2868 KRW |
2,801,189.3065 XEM |
114.7000 KRW |
109.1000 KRW |
117.5000 KRW |
114.7000 KRW |
| 2020-08-25 |
108.2529 KRW |
6,030,687.5617 XEM |
112.3000 KRW |
101.3000 KRW |
115.1000 KRW |
112.2000 KRW |
| 2020-08-24 |
106.5744 KRW |
6,405,848.9012 XEM |
108.0000 KRW |
103.0000 KRW |
110.5000 KRW |
108.0000 KRW |
| 2020-08-23 |
115.3630 KRW |
19,461,818.8463 XEM |
115.6000 KRW |
102.1000 KRW |
124.9000 KRW |
116.2000 KRW |
| 2020-08-22 |
97.0027 KRW |
3,132,433.5574 XEM |
98.8500 KRW |
94.2800 KRW |
99.6300 KRW |
98.8500 KRW |
| 2020-08-21 |
90.9594 KRW |
2,540,661.2747 XEM |
92.6000 KRW |
87.3600 KRW |
94.9200 KRW |
89.0700 KRW |
| 2020-08-20 |
86.7327 KRW |
1,189,344.1335 XEM |
86.3900 KRW |
84.7900 KRW |
88.2300 KRW |
88.1900 KRW |
| 2020-08-19 |
83.1124 KRW |
744,121.2908 XEM |
83.8400 KRW |
80.2000 KRW |
84.8000 KRW |
83.8800 KRW |
| 2020-08-18 |
86.7635 KRW |
3,180,299.1028 XEM |
86.1700 KRW |
83.8500 KRW |
89.7800 KRW |
86.1700 KRW |
| 2020-08-17 |
89.7228 KRW |
8,830,333.0268 XEM |
94.4400 KRW |
78.7300 KRW |
95.3800 KRW |
94.4900 KRW |
| 2020-08-16 |
76.6550 KRW |
1,369,774.8646 XEM |
75.6300 KRW |
75.4100 KRW |
78.0500 KRW |
77.0100 KRW |
| 2020-08-15 |
74.1600 KRW |
809,971.9318 XEM |
75.0600 KRW |
72.7100 KRW |
75.0600 KRW |
75.0600 KRW |
| 2020-08-14 |
73.2683 KRW |
399,774.2659 XEM |
73.3000 KRW |
72.7900 KRW |
73.6300 KRW |
73.4200 KRW |
| 2020-08-13 |
71.2665 KRW |
392,745.4473 XEM |
70.3400 KRW |
70.2500 KRW |
72.5200 KRW |
72.5000 KRW |
| 2020-08-12 |
71.0458 KRW |
423,123.1186 XEM |
71.3500 KRW |
69.9800 KRW |
72.0600 KRW |
71.6200 KRW |
| 2020-08-11 |
70.7780 KRW |
794,763.6390 XEM |
71.4200 KRW |
69.1200 KRW |
73.2500 KRW |
73.2500 KRW |
| 2020-08-10 |
74.0078 KRW |
1,135,643.3470 XEM |
73.7500 KRW |
73.3000 KRW |
75.0300 KRW |
73.7500 KRW |
| 2020-08-09 |
74.1902 KRW |
828,258.5470 XEM |
73.5600 KRW |
72.9000 KRW |
75.2800 KRW |
74.3200 KRW |
| 2020-08-08 |
73.5692 KRW |
199,430.4196 XEM |
74.3400 KRW |
73.0200 KRW |
74.6900 KRW |
74.0600 KRW |
| 2020-08-07 |
73.8202 KRW |
1,418,700.7090 XEM |
73.6500 KRW |
69.5200 KRW |
76.3500 KRW |
74.8300 KRW |
| 2020-08-06 |
72.2006 KRW |
1,352,130.9562 XEM |
72.7200 KRW |
70.3500 KRW |
73.3300 KRW |
72.7100 KRW |
| 2020-08-05 |
65.9614 KRW |
96,005.7526 XEM |
65.9900 KRW |
65.5600 KRW |
66.5800 KRW |
65.6100 KRW |
| 2020-08-04 |
65.4361 KRW |
315,708.2743 XEM |
65.7600 KRW |
64.8500 KRW |
66.1100 KRW |
65.4500 KRW |
| 2020-08-03 |
66.6101 KRW |
1,959,129.2898 XEM |
65.2000 KRW |
65.1000 KRW |
68.1100 KRW |
65.9600 KRW |
| 2020-08-02 |
63.8425 KRW |
842,422.3561 XEM |
63.1800 KRW |
62.1000 KRW |
64.5300 KRW |
64.0700 KRW |
| 2020-08-01 |
65.3625 KRW |
2,439,715.4266 XEM |
65.7900 KRW |
64.5500 KRW |
67.0000 KRW |
65.0000 KRW |
| 2020-07-31 |
60.6563 KRW |
524,257.6848 XEM |
60.8000 KRW |
60.1700 KRW |
61.2700 KRW |
61.2600 KRW |
| 2020-07-30 |
60.0058 KRW |
512,091.5778 XEM |
60.2900 KRW |
59.5100 KRW |
60.7300 KRW |
60.5100 KRW |
| 2020-07-29 |
60.7057 KRW |
1,071,645.0431 XEM |
60.9700 KRW |
60.0200 KRW |
61.1800 KRW |
60.0200 KRW |