Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-28 |
59.5211 KRW |
80,656.3103 XEM |
59.6000 KRW |
58.0100 KRW |
60.9100 KRW |
60.9100 KRW |
| 2020-02-27 |
63.4696 KRW |
926,343.3586 XEM |
63.0100 KRW |
58.8900 KRW |
66.0000 KRW |
60.0000 KRW |
| 2020-02-26 |
56.3204 KRW |
1,040,198.5048 XEM |
56.1000 KRW |
53.5800 KRW |
57.9000 KRW |
56.0800 KRW |
| 2020-02-25 |
62.4211 KRW |
329,436.4253 XEM |
64.3700 KRW |
62.0000 KRW |
64.3700 KRW |
62.0000 KRW |
| 2020-02-24 |
69.4366 KRW |
90,981.4387 XEM |
70.7900 KRW |
68.0400 KRW |
71.0600 KRW |
68.0400 KRW |
| 2020-02-23 |
71.3441 KRW |
60,856.6477 XEM |
71.8500 KRW |
70.8100 KRW |
72.1000 KRW |
72.1000 KRW |
| 2020-02-22 |
70.6881 KRW |
98,589.6952 XEM |
70.8400 KRW |
70.5000 KRW |
71.2800 KRW |
70.7000 KRW |
| 2020-02-21 |
73.3931 KRW |
123,761.4723 XEM |
73.5100 KRW |
71.5000 KRW |
74.1700 KRW |
72.2000 KRW |
| 2020-02-20 |
70.9678 KRW |
298,451.6718 XEM |
70.0300 KRW |
68.8100 KRW |
72.5300 KRW |
70.8900 KRW |
| 2020-02-19 |
72.5542 KRW |
656,776.4948 XEM |
74.2000 KRW |
69.5400 KRW |
75.5100 KRW |
70.7200 KRW |
| 2020-02-18 |
75.1807 KRW |
511,057.3391 XEM |
73.0800 KRW |
72.7400 KRW |
76.9600 KRW |
76.9000 KRW |
| 2020-02-17 |
73.1518 KRW |
1,214,579.8581 XEM |
71.9700 KRW |
70.9000 KRW |
74.6000 KRW |
74.0800 KRW |
| 2020-02-16 |
73.9036 KRW |
758,526.7190 XEM |
76.3900 KRW |
68.5700 KRW |
78.7000 KRW |
78.1000 KRW |
| 2020-02-15 |
80.1505 KRW |
3,425,812.4795 XEM |
84.9000 KRW |
76.7100 KRW |
84.9000 KRW |
79.0500 KRW |
| 2020-02-14 |
82.5565 KRW |
2,223,794.0678 XEM |
80.1100 KRW |
79.9400 KRW |
84.9900 KRW |
83.9400 KRW |
| 2020-02-13 |
80.0356 KRW |
339,071.4683 XEM |
80.1000 KRW |
79.1100 KRW |
81.7000 KRW |
81.7000 KRW |
| 2020-02-12 |
84.4858 KRW |
759,660.9730 XEM |
84.1000 KRW |
82.6600 KRW |
86.7100 KRW |
84.1000 KRW |
| 2020-02-11 |
83.6118 KRW |
2,764,421.2706 XEM |
76.3000 KRW |
76.1400 KRW |
87.7900 KRW |
86.0200 KRW |
| 2020-02-10 |
75.4391 KRW |
667,649.2819 XEM |
75.8100 KRW |
74.0000 KRW |
77.6000 KRW |
77.6000 KRW |
| 2020-02-09 |
72.3352 KRW |
447,905.0220 XEM |
70.2900 KRW |
68.9500 KRW |
75.2200 KRW |
75.2200 KRW |
| 2020-02-08 |
67.3300 KRW |
345,350.6165 XEM |
67.1200 KRW |
66.1900 KRW |
69.4700 KRW |
69.4700 KRW |
| 2020-02-07 |
69.4878 KRW |
381,834.3014 XEM |
69.9100 KRW |
68.4900 KRW |
70.3900 KRW |
68.9300 KRW |
| 2020-02-06 |
67.9442 KRW |
779,209.2372 XEM |
68.1000 KRW |
66.8000 KRW |
69.2700 KRW |
68.3000 KRW |
| 2020-02-05 |
63.4191 KRW |
2,364,609.5212 XEM |
63.2100 KRW |
61.1200 KRW |
66.9500 KRW |
66.9400 KRW |
| 2020-02-04 |
55.2241 KRW |
892,689.0866 XEM |
54.0100 KRW |
54.0000 KRW |
56.1000 KRW |
55.8800 KRW |
| 2020-02-03 |
56.1793 KRW |
1,682,552.5538 XEM |
54.7400 KRW |
54.7400 KRW |
57.5400 KRW |
56.6000 KRW |
| 2020-02-02 |
55.4499 KRW |
553,010.4334 XEM |
55.5000 KRW |
55.0000 KRW |
56.4700 KRW |
55.0500 KRW |
| 2020-02-01 |
56.8188 KRW |
2,364,044.8369 XEM |
54.7100 KRW |
54.6400 KRW |
58.8000 KRW |
56.8600 KRW |
| 2020-01-31 |
51.0957 KRW |
4,716,809.4932 XEM |
47.1200 KRW |
47.1200 KRW |
53.6000 KRW |
52.3100 KRW |
| 2020-01-30 |
47.3141 KRW |
1,373,486.1107 XEM |
46.9100 KRW |
46.7900 KRW |
47.7400 KRW |
47.2000 KRW |
| 2020-01-29 |
46.7482 KRW |
335,088.1325 XEM |
46.6000 KRW |
46.3000 KRW |
47.5300 KRW |
47.0100 KRW |
| 2020-01-28 |
46.5379 KRW |
697,580.0700 XEM |
46.6400 KRW |
45.8900 KRW |
48.4500 KRW |
47.6000 KRW |
| 2020-01-27 |
46.2706 KRW |
229,937.4176 XEM |
46.4000 KRW |
45.6700 KRW |
46.5800 KRW |
45.9000 KRW |
| 2020-01-26 |
46.5610 KRW |
171,516.3738 XEM |
46.5800 KRW |
45.9900 KRW |
47.0000 KRW |
45.9900 KRW |
| 2020-01-25 |
44.8850 KRW |
43,840.6458 XEM |
45.0100 KRW |
44.8300 KRW |
45.1800 KRW |
44.8400 KRW |
| 2020-01-24 |
46.1760 KRW |
872,027.8293 XEM |
47.0300 KRW |
45.3000 KRW |
47.1600 KRW |
46.1900 KRW |
| 2020-01-23 |
45.4966 KRW |
701,599.9807 XEM |
46.0800 KRW |
44.6200 KRW |
46.0800 KRW |
45.7900 KRW |
| 2020-01-22 |
47.3952 KRW |
1,999,755.4786 XEM |
46.4700 KRW |
45.2700 KRW |
49.5100 KRW |
49.3000 KRW |
| 2020-01-21 |
43.4614 KRW |
789,076.2367 XEM |
43.1600 KRW |
42.9800 KRW |
43.8900 KRW |
43.5000 KRW |
| 2020-01-20 |
42.5413 KRW |
112,509.0177 XEM |
42.3000 KRW |
42.0800 KRW |
42.7400 KRW |
42.5700 KRW |
| 2020-01-19 |
42.1253 KRW |
288,162.6879 XEM |
42.1300 KRW |
41.4400 KRW |
42.8900 KRW |
42.8900 KRW |
| 2020-01-18 |
44.7861 KRW |
548,457.2895 XEM |
45.1700 KRW |
44.0000 KRW |
45.5200 KRW |
44.0000 KRW |
| 2020-01-17 |
44.6824 KRW |
883,971.5853 XEM |
42.9000 KRW |
42.9000 KRW |
45.6100 KRW |
44.6000 KRW |
| 2020-01-16 |
40.0250 KRW |
230,077.7876 XEM |
39.6800 KRW |
39.6800 KRW |
40.8100 KRW |
40.8100 KRW |
| 2020-01-15 |
40.7551 KRW |
590,811.1683 XEM |
41.4000 KRW |
39.6500 KRW |
41.4000 KRW |
40.8900 KRW |
| 2020-01-14 |
38.8530 KRW |
1,121,847.3546 XEM |
37.8100 KRW |
37.5300 KRW |
40.3700 KRW |
40.0100 KRW |
| 2020-01-13 |
37.3696 KRW |
364,455.7835 XEM |
37.6500 KRW |
37.1100 KRW |
37.6500 KRW |
37.4700 KRW |
| 2020-01-12 |
37.7537 KRW |
91,384.5617 XEM |
37.6100 KRW |
37.5200 KRW |
37.9000 KRW |
37.8000 KRW |
| 2020-01-11 |
37.5424 KRW |
248,257.7155 XEM |
36.7100 KRW |
36.6000 KRW |
37.7700 KRW |
37.4200 KRW |
| 2020-01-10 |
36.4730 KRW |
606,735.2763 XEM |
37.7000 KRW |
35.8000 KRW |
37.8800 KRW |
36.5500 KRW |