Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-09 |
37.2957 KRW |
3,450.1317 XEM |
37.4600 KRW |
37.0000 KRW |
37.4600 KRW |
37.1100 KRW |
| 2020-01-08 |
38.0603 KRW |
387,075.3632 XEM |
39.0900 KRW |
37.6000 KRW |
39.0900 KRW |
37.7000 KRW |
| 2020-01-07 |
38.6539 KRW |
208,396.0488 XEM |
38.4100 KRW |
38.1900 KRW |
38.9700 KRW |
38.6000 KRW |
| 2020-01-06 |
37.9586 KRW |
322,857.0098 XEM |
38.0000 KRW |
37.1000 KRW |
38.9000 KRW |
38.0000 KRW |
| 2020-01-05 |
37.2295 KRW |
131,598.4470 XEM |
37.0000 KRW |
36.8900 KRW |
37.5200 KRW |
36.9900 KRW |
| 2020-01-04 |
36.4506 KRW |
85,770.5195 XEM |
37.0000 KRW |
36.2200 KRW |
37.0000 KRW |
36.5900 KRW |
| 2020-01-03 |
36.9917 KRW |
71,364.3909 XEM |
37.1500 KRW |
36.6000 KRW |
37.2000 KRW |
36.6000 KRW |
| 2020-01-02 |
36.4923 KRW |
151,970.7307 XEM |
36.8000 KRW |
36.1000 KRW |
36.8000 KRW |
36.4400 KRW |
| 2020-01-01 |
37.6765 KRW |
461,738.3999 XEM |
37.5300 KRW |
37.4100 KRW |
37.9500 KRW |
37.8000 KRW |
| 2019-12-31 |
36.4424 KRW |
28,058.9012 XEM |
36.3600 KRW |
36.3100 KRW |
36.4700 KRW |
36.4700 KRW |
| 2019-12-30 |
36.6269 KRW |
67,249.1672 XEM |
36.7000 KRW |
36.5000 KRW |
36.8000 KRW |
36.6100 KRW |
| 2019-12-29 |
37.3915 KRW |
103,806.2603 XEM |
37.2200 KRW |
37.0000 KRW |
37.6900 KRW |
37.0300 KRW |
| 2019-12-28 |
37.8020 KRW |
44,909.5440 XEM |
37.7300 KRW |
37.6600 KRW |
38.0900 KRW |
37.7000 KRW |
| 2019-12-27 |
37.1000 KRW |
3,349.8250 XEM |
37.1000 KRW |
37.1000 KRW |
37.1000 KRW |
37.1000 KRW |
| 2019-12-26 |
36.9611 KRW |
328,534.1791 XEM |
36.9000 KRW |
36.5000 KRW |
37.7300 KRW |
36.7000 KRW |
| 2019-12-25 |
37.1728 KRW |
2,379.2415 XEM |
37.2000 KRW |
37.0500 KRW |
37.3000 KRW |
37.2000 KRW |
| 2019-12-24 |
37.0937 KRW |
21,625.1862 XEM |
37.0000 KRW |
36.8000 KRW |
37.2000 KRW |
37.1000 KRW |
| 2019-12-23 |
37.5243 KRW |
131,810.0177 XEM |
38.4500 KRW |
37.3500 KRW |
38.6300 KRW |
37.3500 KRW |
| 2019-12-22 |
38.0810 KRW |
44,506.3145 XEM |
37.5000 KRW |
37.3500 KRW |
38.4900 KRW |
38.4900 KRW |
| 2019-12-21 |
37.4991 KRW |
99,359.0071 XEM |
37.8000 KRW |
37.3300 KRW |
37.8000 KRW |
37.4000 KRW |
| 2019-12-20 |
37.9501 KRW |
31,390.6699 XEM |
37.9000 KRW |
37.7600 KRW |
38.1500 KRW |
38.1000 KRW |
| 2019-12-19 |
37.6973 KRW |
152,946.0943 XEM |
37.5100 KRW |
37.2000 KRW |
37.9000 KRW |
37.7000 KRW |
| 2019-12-18 |
38.6713 KRW |
1,233,834.3598 XEM |
36.9900 KRW |
36.8200 KRW |
39.8900 KRW |
38.8300 KRW |
| 2019-12-17 |
36.5504 KRW |
1,054,991,472.5222 XEM |
37.8100 KRW |
36.0000 KRW |
38.5000 KRW |
36.4900 KRW |
| 2019-12-16 |
39.5900 KRW |
156,955.2496 XEM |
40.3000 KRW |
38.7200 KRW |
40.3000 KRW |
39.3000 KRW |
| 2019-12-15 |
41.2891 KRW |
5,543.1022 XEM |
41.1000 KRW |
41.1000 KRW |
41.3000 KRW |
41.3000 KRW |
| 2019-12-14 |
40.9857 KRW |
65,584.8976 XEM |
41.1000 KRW |
40.6000 KRW |
41.2000 KRW |
40.8000 KRW |
| 2019-12-13 |
42.2490 KRW |
135,920.6855 XEM |
42.1000 KRW |
41.9000 KRW |
42.4000 KRW |
42.0200 KRW |
| 2019-12-12 |
41.6088 KRW |
304,171.2238 XEM |
41.7000 KRW |
40.9000 KRW |
42.2000 KRW |
41.3000 KRW |
| 2019-12-11 |
41.5364 KRW |
43,606.6992 XEM |
41.8000 KRW |
41.2000 KRW |
41.8000 KRW |
41.2000 KRW |
| 2019-12-10 |
40.8881 KRW |
61,916.4734 XEM |
41.1000 KRW |
40.8000 KRW |
41.1000 KRW |
41.0000 KRW |
| 2019-12-09 |
41.7400 KRW |
48,417.3472 XEM |
42.2000 KRW |
41.3000 KRW |
42.4000 KRW |
41.7000 KRW |
| 2019-12-08 |
42.6270 KRW |
88,163.4745 XEM |
42.5000 KRW |
42.3000 KRW |
42.9000 KRW |
42.6000 KRW |
| 2019-12-07 |
42.1325 KRW |
36,151.1459 XEM |
42.4000 KRW |
41.9000 KRW |
42.4000 KRW |
42.2000 KRW |
| 2019-12-06 |
42.0222 KRW |
24,878.1305 XEM |
42.0000 KRW |
41.8000 KRW |
42.5000 KRW |
42.0000 KRW |
| 2019-12-05 |
42.0763 KRW |
89,559.9255 XEM |
42.3000 KRW |
41.7000 KRW |
42.5000 KRW |
42.0000 KRW |
| 2019-12-04 |
42.1174 KRW |
68,456.4476 XEM |
42.4000 KRW |
41.2000 KRW |
42.7000 KRW |
41.3000 KRW |
| 2019-12-03 |
41.4930 KRW |
139,377.7063 XEM |
41.6000 KRW |
41.0000 KRW |
41.7000 KRW |
41.1000 KRW |
| 2019-12-02 |
42.1569 KRW |
50,003.2821 XEM |
41.9000 KRW |
41.9000 KRW |
42.4000 KRW |
42.0000 KRW |
| 2019-12-01 |
42.1490 KRW |
38,071.9971 XEM |
42.5000 KRW |
41.8000 KRW |
42.5000 KRW |
42.4000 KRW |
| 2019-11-30 |
42.0873 KRW |
143,619.9201 XEM |
42.6000 KRW |
41.9000 KRW |
42.6000 KRW |
42.4000 KRW |
| 2019-11-29 |
43.5236 KRW |
270,220.4048 XEM |
43.6000 KRW |
43.3000 KRW |
44.0000 KRW |
43.5000 KRW |
| 2019-11-28 |
42.6152 KRW |
309,110.5796 XEM |
42.6000 KRW |
41.9000 KRW |
43.2000 KRW |
42.3000 KRW |
| 2019-11-27 |
43.1400 KRW |
45,681.8807 XEM |
42.8000 KRW |
42.7000 KRW |
44.0000 KRW |
42.9000 KRW |
| 2019-11-26 |
41.9551 KRW |
157,577.8048 XEM |
41.4000 KRW |
41.2000 KRW |
42.3000 KRW |
42.1000 KRW |
| 2019-11-25 |
41.8875 KRW |
48,815.8050 XEM |
41.8000 KRW |
41.3000 KRW |
42.7000 KRW |
41.3000 KRW |
| 2019-11-24 |
41.4181 KRW |
148,385.3067 XEM |
41.7000 KRW |
40.8000 KRW |
41.8000 KRW |
40.8000 KRW |
| 2019-11-23 |
43.4529 KRW |
200,738.9335 XEM |
43.7000 KRW |
42.7000 KRW |
44.3000 KRW |
43.1000 KRW |
| 2019-11-22 |
42.3357 KRW |
99,062.1777 XEM |
41.7000 KRW |
41.7000 KRW |
43.6000 KRW |
43.0000 KRW |
| 2019-11-21 |
44.8761 KRW |
897,692.8764 XEM |
45.4000 KRW |
44.2000 KRW |
45.8000 KRW |
45.2000 KRW |