Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-28 |
58.9690 KRW |
995,338.8521 XEM |
58.2000 KRW |
57.9400 KRW |
60.2400 KRW |
59.3600 KRW |
| 2020-07-27 |
56.1987 KRW |
2,728,335.1374 XEM |
56.1500 KRW |
54.1100 KRW |
58.0500 KRW |
57.1000 KRW |
| 2020-07-26 |
58.3540 KRW |
699,267.1577 XEM |
58.4100 KRW |
57.8200 KRW |
58.7500 KRW |
58.3000 KRW |
| 2020-07-25 |
59.9424 KRW |
1,447,296.6271 XEM |
60.0000 KRW |
59.5700 KRW |
60.4500 KRW |
59.8400 KRW |
| 2020-07-24 |
60.5309 KRW |
1,568,355.2453 XEM |
60.9900 KRW |
59.7000 KRW |
61.4200 KRW |
59.7100 KRW |
| 2020-07-23 |
59.2704 KRW |
2,124,695.0709 XEM |
58.6000 KRW |
58.0800 KRW |
60.5900 KRW |
58.9100 KRW |
| 2020-07-22 |
60.3689 KRW |
2,421,869.1788 XEM |
58.5700 KRW |
58.4300 KRW |
61.8500 KRW |
60.6000 KRW |
| 2020-07-21 |
58.8671 KRW |
1,159,320.3794 XEM |
58.6000 KRW |
58.3500 KRW |
59.3900 KRW |
59.2800 KRW |
| 2020-07-20 |
59.8869 KRW |
4,353,104.3248 XEM |
58.7700 KRW |
58.0100 KRW |
62.0100 KRW |
58.7700 KRW |
| 2020-07-19 |
60.2023 KRW |
8,172,889.7417 XEM |
60.0200 KRW |
58.5300 KRW |
61.9900 KRW |
60.5700 KRW |
| 2020-07-18 |
62.0751 KRW |
67,469,713.8761 XEM |
63.4800 KRW |
57.1900 KRW |
70.3600 KRW |
63.6600 KRW |
| 2020-07-17 |
53.7514 KRW |
338,441.5888 XEM |
53.7900 KRW |
53.5200 KRW |
54.3400 KRW |
53.6600 KRW |
| 2020-07-16 |
53.2399 KRW |
919,774.5942 XEM |
53.2100 KRW |
52.7600 KRW |
53.8200 KRW |
53.6800 KRW |
| 2020-07-15 |
55.1692 KRW |
1,259,754.8379 XEM |
55.2100 KRW |
54.5900 KRW |
55.7900 KRW |
54.5900 KRW |
| 2020-07-14 |
55.5099 KRW |
1,559,345.5026 XEM |
55.2600 KRW |
54.9700 KRW |
56.0800 KRW |
55.6000 KRW |
| 2020-07-13 |
55.7300 KRW |
1,096,141.7242 XEM |
55.2000 KRW |
54.9200 KRW |
56.4000 KRW |
56.2700 KRW |
| 2020-07-12 |
54.2045 KRW |
819,769.8013 XEM |
53.8900 KRW |
53.6200 KRW |
54.8000 KRW |
54.4000 KRW |
| 2020-07-11 |
55.1458 KRW |
839,714.5806 XEM |
54.8300 KRW |
54.6400 KRW |
55.5800 KRW |
55.3800 KRW |
| 2020-07-10 |
54.3477 KRW |
934,122.6566 XEM |
53.6600 KRW |
53.6600 KRW |
55.0500 KRW |
54.6800 KRW |
| 2020-07-09 |
54.3021 KRW |
2,867,236.6548 XEM |
55.6000 KRW |
53.5500 KRW |
55.9100 KRW |
55.7900 KRW |
| 2020-07-08 |
54.7369 KRW |
1,618,145.8710 XEM |
54.0100 KRW |
53.7000 KRW |
55.9300 KRW |
55.9300 KRW |
| 2020-07-07 |
51.7246 KRW |
1,841,245.2082 XEM |
51.0800 KRW |
51.0300 KRW |
52.2900 KRW |
51.5000 KRW |
| 2020-07-06 |
50.9936 KRW |
782,148.4374 XEM |
50.6800 KRW |
50.5400 KRW |
51.6100 KRW |
51.4300 KRW |
| 2020-07-05 |
49.8613 KRW |
366,724.0853 XEM |
49.7000 KRW |
49.5000 KRW |
50.2900 KRW |
50.0100 KRW |
| 2020-07-04 |
50.4943 KRW |
182,888.9546 XEM |
50.4900 KRW |
50.0600 KRW |
51.0100 KRW |
50.6400 KRW |
| 2020-07-03 |
51.4368 KRW |
478,846.3258 XEM |
50.5900 KRW |
50.5900 KRW |
52.1300 KRW |
51.0100 KRW |
| 2020-07-02 |
49.6738 KRW |
1,087,086.1424 XEM |
50.8100 KRW |
49.0200 KRW |
50.8100 KRW |
50.0700 KRW |
| 2020-07-01 |
51.2166 KRW |
1,185,685.8492 XEM |
51.2100 KRW |
50.8100 KRW |
51.4200 KRW |
51.3200 KRW |
| 2020-06-30 |
50.3770 KRW |
647,155.6835 XEM |
50.5900 KRW |
49.8000 KRW |
51.3000 KRW |
49.9000 KRW |
| 2020-06-29 |
48.9487 KRW |
568,296.4699 XEM |
49.1600 KRW |
48.6400 KRW |
49.6500 KRW |
49.3000 KRW |
| 2020-06-28 |
49.9795 KRW |
409,340.1584 XEM |
49.9300 KRW |
49.3000 KRW |
50.4200 KRW |
49.3100 KRW |
| 2020-06-27 |
49.3871 KRW |
647,641.8108 XEM |
50.4700 KRW |
48.4000 KRW |
50.5000 KRW |
49.1000 KRW |
| 2020-06-26 |
50.2981 KRW |
488,394.6936 XEM |
49.8900 KRW |
49.8800 KRW |
50.6000 KRW |
50.0800 KRW |
| 2020-06-25 |
51.0699 KRW |
404,796.9165 XEM |
50.5100 KRW |
50.5100 KRW |
51.4800 KRW |
51.0000 KRW |
| 2020-06-24 |
52.2337 KRW |
1,320,207.5208 XEM |
51.5300 KRW |
51.0800 KRW |
52.8400 KRW |
51.9200 KRW |
| 2020-06-23 |
54.0713 KRW |
1,224,065.9234 XEM |
54.0400 KRW |
53.6100 KRW |
54.3300 KRW |
53.8500 KRW |
| 2020-06-22 |
53.9076 KRW |
1,014,160.1691 XEM |
54.2000 KRW |
53.4500 KRW |
54.4500 KRW |
54.0600 KRW |
| 2020-06-21 |
53.5713 KRW |
935,769.7069 XEM |
53.7000 KRW |
53.2200 KRW |
54.0600 KRW |
53.4000 KRW |
| 2020-06-20 |
53.7705 KRW |
533,111.0575 XEM |
54.0900 KRW |
53.2700 KRW |
54.2600 KRW |
54.2600 KRW |
| 2020-06-19 |
54.0624 KRW |
525,747.7624 XEM |
54.2100 KRW |
53.6200 KRW |
54.5600 KRW |
54.1500 KRW |
| 2020-06-18 |
53.9751 KRW |
647,147.8530 XEM |
54.1000 KRW |
53.5600 KRW |
54.5200 KRW |
54.4800 KRW |
| 2020-06-17 |
53.5127 KRW |
177,547.5909 XEM |
52.6000 KRW |
52.4800 KRW |
54.4500 KRW |
53.8900 KRW |
| 2020-06-16 |
51.8917 KRW |
1,341,252.0190 XEM |
52.1600 KRW |
51.6600 KRW |
52.4000 KRW |
52.2500 KRW |
| 2020-06-15 |
51.7879 KRW |
743,526.5290 XEM |
50.6000 KRW |
50.6000 KRW |
52.3000 KRW |
52.3000 KRW |
| 2020-06-14 |
52.8448 KRW |
466,830.0763 XEM |
53.0000 KRW |
51.9500 KRW |
53.5900 KRW |
52.3000 KRW |
| 2020-06-13 |
54.1897 KRW |
380,282.9225 XEM |
54.2400 KRW |
53.8200 KRW |
54.8100 KRW |
53.8900 KRW |
| 2020-06-12 |
53.1948 KRW |
762,158.8978 XEM |
53.6700 KRW |
52.3000 KRW |
54.0600 KRW |
54.0600 KRW |
| 2020-06-11 |
52.5777 KRW |
6,717,063.4278 XEM |
55.2600 KRW |
50.2600 KRW |
55.2600 KRW |
50.4800 KRW |
| 2020-06-10 |
56.5417 KRW |
1,501,581.4552 XEM |
56.6000 KRW |
56.0300 KRW |
56.7900 KRW |
56.7900 KRW |
| 2020-06-09 |
55.0496 KRW |
1,511,472.4252 XEM |
54.4100 KRW |
54.3600 KRW |
55.8000 KRW |
55.2500 KRW |