Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-08 |
54.3073 KRW |
1,151,760.9606 XEM |
54.1100 KRW |
54.0400 KRW |
54.8600 KRW |
54.7200 KRW |
| 2020-06-07 |
54.4464 KRW |
1,948,546.2116 XEM |
54.1100 KRW |
53.9900 KRW |
55.4400 KRW |
55.1000 KRW |
| 2020-06-06 |
55.7525 KRW |
1,117,548.3496 XEM |
55.8000 KRW |
55.2000 KRW |
56.3100 KRW |
56.0400 KRW |
| 2020-06-05 |
55.0447 KRW |
2,366,358.0085 XEM |
55.5600 KRW |
54.2200 KRW |
55.7900 KRW |
54.8500 KRW |
| 2020-06-04 |
55.7975 KRW |
2,346,329.7196 XEM |
55.6500 KRW |
55.3400 KRW |
56.6400 KRW |
55.9300 KRW |
| 2020-06-03 |
55.9145 KRW |
4,658,631.7764 XEM |
56.2100 KRW |
54.2300 KRW |
57.3900 KRW |
56.5100 KRW |
| 2020-06-02 |
50.7973 KRW |
2,072,417.0980 XEM |
51.1600 KRW |
49.9400 KRW |
52.0600 KRW |
51.6600 KRW |
| 2020-06-01 |
52.5905 KRW |
1,688,960.8735 XEM |
52.3200 KRW |
51.7700 KRW |
54.0000 KRW |
52.2100 KRW |
| 2020-05-31 |
51.7671 KRW |
2,247,755.5137 XEM |
52.1100 KRW |
50.6100 KRW |
52.4500 KRW |
50.8700 KRW |
| 2020-05-30 |
50.5694 KRW |
1,348,108.0608 XEM |
50.3800 KRW |
50.0700 KRW |
51.0600 KRW |
51.0000 KRW |
| 2020-05-29 |
49.7796 KRW |
474,451.4516 XEM |
50.0000 KRW |
49.5100 KRW |
50.2000 KRW |
49.6900 KRW |
| 2020-05-28 |
49.6162 KRW |
988,161.0650 XEM |
49.7800 KRW |
49.1100 KRW |
50.1700 KRW |
49.9200 KRW |
| 2020-05-27 |
48.9600 KRW |
1,052,427.3906 XEM |
49.0100 KRW |
48.4700 KRW |
49.6500 KRW |
49.5700 KRW |
| 2020-05-26 |
49.2084 KRW |
1,303,522.6778 XEM |
48.6700 KRW |
48.4200 KRW |
50.3300 KRW |
50.3200 KRW |
| 2020-05-25 |
48.4810 KRW |
1,721,638.2484 XEM |
48.1900 KRW |
47.8700 KRW |
48.9700 KRW |
48.8000 KRW |
| 2020-05-24 |
47.5572 KRW |
1,238,718.7321 XEM |
47.7000 KRW |
46.5000 KRW |
48.4300 KRW |
47.0000 KRW |
| 2020-05-23 |
49.2544 KRW |
387,511.3285 XEM |
49.1000 KRW |
48.9500 KRW |
49.6000 KRW |
48.9500 KRW |
| 2020-05-22 |
49.0710 KRW |
1,593,499.8116 XEM |
48.4000 KRW |
47.6800 KRW |
49.5600 KRW |
48.6300 KRW |
| 2020-05-21 |
46.2389 KRW |
463,973.1084 XEM |
45.4700 KRW |
45.2600 KRW |
46.9000 KRW |
46.8600 KRW |
| 2020-05-20 |
47.2083 KRW |
608,996.2642 XEM |
47.7000 KRW |
46.5500 KRW |
47.9000 KRW |
47.4200 KRW |
| 2020-05-19 |
47.1810 KRW |
316,591.1032 XEM |
47.1000 KRW |
46.9000 KRW |
47.4000 KRW |
47.3500 KRW |
| 2020-05-18 |
47.4982 KRW |
644,795.7908 XEM |
47.7000 KRW |
47.1700 KRW |
47.9900 KRW |
47.7300 KRW |
| 2020-05-17 |
47.0319 KRW |
388,186.2049 XEM |
47.8500 KRW |
46.8200 KRW |
47.8500 KRW |
46.8200 KRW |
| 2020-05-16 |
47.1361 KRW |
475,787.0731 XEM |
47.6000 KRW |
46.7000 KRW |
47.6600 KRW |
47.0000 KRW |
| 2020-05-15 |
47.3189 KRW |
342,968.0258 XEM |
47.7100 KRW |
46.8700 KRW |
47.7100 KRW |
47.5100 KRW |
| 2020-05-14 |
47.3142 KRW |
1,048,250.8720 XEM |
46.6900 KRW |
46.5400 KRW |
48.0500 KRW |
47.4600 KRW |
| 2020-05-13 |
46.2505 KRW |
271,738.4877 XEM |
46.4300 KRW |
46.1000 KRW |
46.8000 KRW |
46.8000 KRW |
| 2020-05-12 |
46.2821 KRW |
211,406.1086 XEM |
46.8000 KRW |
45.8200 KRW |
47.0600 KRW |
46.0300 KRW |
| 2020-05-11 |
44.6491 KRW |
406,777.0248 XEM |
45.7600 KRW |
43.2100 KRW |
46.2800 KRW |
45.2200 KRW |
| 2020-05-10 |
45.7379 KRW |
334,599.9070 XEM |
46.2000 KRW |
44.0000 KRW |
46.3000 KRW |
45.9400 KRW |
| 2020-05-09 |
49.6911 KRW |
465,926.2196 XEM |
49.9000 KRW |
49.2100 KRW |
50.0800 KRW |
49.5800 KRW |
| 2020-05-08 |
50.4140 KRW |
930,514.9749 XEM |
49.8000 KRW |
49.7900 KRW |
51.0000 KRW |
50.6100 KRW |
| 2020-05-07 |
49.6180 KRW |
580,867.3334 XEM |
49.3600 KRW |
49.2000 KRW |
50.4600 KRW |
50.0000 KRW |
| 2020-05-06 |
54.7310 KRW |
17,072,758.8723 XEM |
50.1700 KRW |
50.1000 KRW |
60.8500 KRW |
50.4000 KRW |
| 2020-05-05 |
49.3527 KRW |
415,480.1971 XEM |
48.9000 KRW |
48.9000 KRW |
49.9100 KRW |
49.4200 KRW |
| 2020-05-04 |
49.6226 KRW |
578,323.4848 XEM |
50.0900 KRW |
49.3700 KRW |
50.2100 KRW |
49.8000 KRW |
| 2020-05-03 |
51.2053 KRW |
667,267.8765 XEM |
51.7000 KRW |
50.9000 KRW |
51.9100 KRW |
51.4100 KRW |
| 2020-05-02 |
52.0092 KRW |
844,895.8370 XEM |
51.7100 KRW |
51.0500 KRW |
53.2200 KRW |
52.3100 KRW |
| 2020-05-01 |
51.2111 KRW |
620,288.3745 XEM |
50.2000 KRW |
49.8000 KRW |
52.6200 KRW |
51.3400 KRW |
| 2020-04-30 |
49.6228 KRW |
261,849.4105 XEM |
50.3300 KRW |
48.5300 KRW |
50.3500 KRW |
49.2000 KRW |
| 2020-04-29 |
50.9357 KRW |
1,037,636.2471 XEM |
51.1000 KRW |
50.4000 KRW |
51.8600 KRW |
50.9900 KRW |
| 2020-04-28 |
48.9090 KRW |
498,442.7087 XEM |
48.6100 KRW |
48.4200 KRW |
49.6000 KRW |
49.3100 KRW |
| 2020-04-27 |
47.7040 KRW |
484,962.8931 XEM |
47.4600 KRW |
47.3000 KRW |
48.2300 KRW |
48.2300 KRW |
| 2020-04-26 |
47.6698 KRW |
351,326.4375 XEM |
47.5000 KRW |
47.2300 KRW |
48.2300 KRW |
47.8300 KRW |
| 2020-04-25 |
47.0100 KRW |
237,047.4113 XEM |
47.3900 KRW |
46.6000 KRW |
47.5700 KRW |
46.7000 KRW |
| 2020-04-24 |
46.9510 KRW |
312,233.8189 XEM |
46.6000 KRW |
46.4000 KRW |
47.5600 KRW |
47.0500 KRW |
| 2020-04-23 |
45.5607 KRW |
909,361.4818 XEM |
45.8600 KRW |
45.1600 KRW |
45.9200 KRW |
45.3700 KRW |
| 2020-04-22 |
44.2724 KRW |
14,738.2946 XEM |
44.3800 KRW |
44.0700 KRW |
44.3800 KRW |
44.1900 KRW |
| 2020-04-21 |
43.4623 KRW |
132,495.8180 XEM |
43.0400 KRW |
43.0000 KRW |
43.6800 KRW |
43.4000 KRW |
| 2020-04-20 |
44.2973 KRW |
800,106.9468 XEM |
44.5100 KRW |
43.6900 KRW |
45.0000 KRW |
44.1500 KRW |