Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-19 |
44.6928 KRW |
68,713.9405 XEM |
44.7800 KRW |
44.3300 KRW |
44.8700 KRW |
44.8700 KRW |
| 2020-04-18 |
45.8862 KRW |
104,359.1781 XEM |
45.9300 KRW |
45.5300 KRW |
46.1000 KRW |
45.9200 KRW |
| 2020-04-17 |
45.4591 KRW |
551,078.1011 XEM |
45.0600 KRW |
45.0100 KRW |
45.9500 KRW |
45.5100 KRW |
| 2020-04-16 |
44.7984 KRW |
151,487.1420 XEM |
44.9300 KRW |
44.4400 KRW |
45.6000 KRW |
45.6000 KRW |
| 2020-04-15 |
44.7275 KRW |
156,850.0683 XEM |
44.5000 KRW |
44.0100 KRW |
44.9000 KRW |
44.0100 KRW |
| 2020-04-14 |
44.8003 KRW |
20,522.4570 XEM |
45.3100 KRW |
44.7600 KRW |
45.3100 KRW |
44.7700 KRW |
| 2020-04-13 |
44.8891 KRW |
17,101.7240 XEM |
44.8500 KRW |
44.5500 KRW |
45.3600 KRW |
45.1000 KRW |
| 2020-04-12 |
45.8690 KRW |
59,487.4058 XEM |
45.8000 KRW |
45.0000 KRW |
46.2700 KRW |
45.0000 KRW |
| 2020-04-11 |
44.5547 KRW |
366,006.9652 XEM |
44.8500 KRW |
44.4200 KRW |
44.9000 KRW |
44.7900 KRW |
| 2020-04-10 |
44.5479 KRW |
224,524.5557 XEM |
44.4900 KRW |
43.6700 KRW |
45.7000 KRW |
45.3200 KRW |
| 2020-04-09 |
47.2692 KRW |
134,690.2726 XEM |
47.5000 KRW |
47.0000 KRW |
47.5000 KRW |
47.4000 KRW |
| 2020-04-08 |
47.3951 KRW |
275,989.4255 XEM |
47.1200 KRW |
47.1100 KRW |
47.8800 KRW |
47.5100 KRW |
| 2020-04-07 |
47.0785 KRW |
169,275.4453 XEM |
47.5000 KRW |
45.9700 KRW |
48.4800 KRW |
46.6200 KRW |
| 2020-04-06 |
47.1144 KRW |
748,790.0241 XEM |
46.5000 KRW |
46.2600 KRW |
47.8800 KRW |
47.8800 KRW |
| 2020-04-05 |
44.5799 KRW |
128,985.6270 XEM |
44.9800 KRW |
44.2900 KRW |
45.1300 KRW |
44.5000 KRW |
| 2020-04-04 |
44.7637 KRW |
103,813.9709 XEM |
44.2600 KRW |
44.2600 KRW |
45.3700 KRW |
45.1900 KRW |
| 2020-04-03 |
44.1628 KRW |
204,037.1421 XEM |
44.2100 KRW |
44.0900 KRW |
44.8400 KRW |
44.7700 KRW |
| 2020-04-02 |
44.6404 KRW |
474,057.2829 XEM |
44.7400 KRW |
44.0300 KRW |
45.5500 KRW |
44.4000 KRW |
| 2020-04-01 |
43.9034 KRW |
44,973.1713 XEM |
43.5000 KRW |
43.4200 KRW |
44.7000 KRW |
44.7000 KRW |
| 2020-03-31 |
43.9752 KRW |
647,999.3919 XEM |
44.2300 KRW |
43.8900 KRW |
44.5200 KRW |
44.3200 KRW |
| 2020-03-30 |
44.5130 KRW |
365,830.3192 XEM |
45.0300 KRW |
44.0200 KRW |
45.2200 KRW |
44.9000 KRW |
| 2020-03-29 |
43.7037 KRW |
99,520.2871 XEM |
44.9200 KRW |
43.0500 KRW |
44.9200 KRW |
43.3000 KRW |
| 2020-03-28 |
44.8506 KRW |
57,510.7534 XEM |
44.7100 KRW |
44.1300 KRW |
45.2500 KRW |
45.2500 KRW |
| 2020-03-27 |
47.4507 KRW |
373,144.8564 XEM |
48.0000 KRW |
46.2900 KRW |
48.0700 KRW |
46.4900 KRW |
| 2020-03-26 |
47.7774 KRW |
94,666.6576 XEM |
47.8800 KRW |
47.5600 KRW |
48.5000 KRW |
48.5000 KRW |
| 2020-03-25 |
46.7793 KRW |
273,382.8494 XEM |
46.8400 KRW |
45.9900 KRW |
47.4900 KRW |
46.7100 KRW |
| 2020-03-24 |
48.2407 KRW |
1,003,788.9060 XEM |
47.9800 KRW |
47.1900 KRW |
48.9700 KRW |
48.9700 KRW |
| 2020-03-23 |
47.9329 KRW |
287,515.5105 XEM |
47.5100 KRW |
47.2000 KRW |
49.2000 KRW |
49.2000 KRW |
| 2020-03-22 |
47.1593 KRW |
102,902.6753 XEM |
47.7600 KRW |
46.0000 KRW |
48.3100 KRW |
46.0000 KRW |
| 2020-03-21 |
47.9802 KRW |
189,259.5680 XEM |
48.3800 KRW |
47.1700 KRW |
49.3700 KRW |
48.3900 KRW |
| 2020-03-20 |
49.3231 KRW |
844,951.7526 XEM |
50.1100 KRW |
47.0000 KRW |
50.9900 KRW |
49.5000 KRW |
| 2020-03-19 |
50.1814 KRW |
951,861.0668 XEM |
48.4000 KRW |
48.1300 KRW |
52.5000 KRW |
50.3500 KRW |
| 2020-03-18 |
42.8823 KRW |
356,006.9372 XEM |
43.5000 KRW |
42.1400 KRW |
43.5800 KRW |
43.4400 KRW |
| 2020-03-17 |
42.6064 KRW |
444,940.8977 XEM |
42.4000 KRW |
41.9000 KRW |
44.3000 KRW |
44.0200 KRW |
| 2020-03-16 |
41.9467 KRW |
236,014.1030 XEM |
42.0000 KRW |
41.0300 KRW |
42.9000 KRW |
41.8800 KRW |
| 2020-03-15 |
44.0266 KRW |
262,415.4238 XEM |
43.7100 KRW |
42.4200 KRW |
45.7500 KRW |
43.9000 KRW |
| 2020-03-14 |
44.0496 KRW |
174,665.9600 XEM |
44.4000 KRW |
43.5700 KRW |
44.7100 KRW |
44.4600 KRW |
| 2020-03-13 |
42.4131 KRW |
1,002,196.6525 XEM |
44.5600 KRW |
38.6800 KRW |
45.8700 KRW |
44.7700 KRW |
| 2020-03-12 |
40.5988 KRW |
1,061,926.8347 XEM |
45.2300 KRW |
34.6600 KRW |
46.2800 KRW |
38.8200 KRW |
| 2020-03-11 |
51.9415 KRW |
340,302.9776 XEM |
52.9000 KRW |
50.8000 KRW |
52.9000 KRW |
52.2800 KRW |
| 2020-03-10 |
53.9586 KRW |
198,197.6800 XEM |
55.4700 KRW |
52.8500 KRW |
55.4700 KRW |
53.7000 KRW |
| 2020-03-09 |
50.7814 KRW |
507,691.7761 XEM |
51.0100 KRW |
49.6000 KRW |
54.3200 KRW |
54.3200 KRW |
| 2020-03-08 |
54.9799 KRW |
623,190.0384 XEM |
57.7000 KRW |
52.6200 KRW |
57.7100 KRW |
54.6400 KRW |
| 2020-03-06 |
63.7028 KRW |
1,397,954.1377 XEM |
64.3000 KRW |
62.9600 KRW |
65.4000 KRW |
64.3800 KRW |
| 2020-03-05 |
64.1777 KRW |
143,735.8897 XEM |
64.3000 KRW |
63.6600 KRW |
64.9000 KRW |
64.2700 KRW |
| 2020-03-04 |
62.3978 KRW |
387,672.1741 XEM |
63.6000 KRW |
61.1100 KRW |
63.6900 KRW |
62.8200 KRW |
| 2020-03-03 |
63.7143 KRW |
376,813.6286 XEM |
64.2000 KRW |
62.7700 KRW |
65.2200 KRW |
63.7000 KRW |
| 2020-03-02 |
64.6102 KRW |
323,176.3932 XEM |
62.4000 KRW |
62.4000 KRW |
65.9500 KRW |
64.8100 KRW |
| 2020-03-01 |
60.1913 KRW |
215,106.1699 XEM |
59.7000 KRW |
58.4000 KRW |
61.0000 KRW |
60.1900 KRW |
| 2020-02-29 |
59.2583 KRW |
165,844.7139 XEM |
59.4800 KRW |
58.4200 KRW |
60.4000 KRW |
59.4600 KRW |